廣達 (2382)-凱基-岡山券商分點個股進出

台股 » 個股 » 廣達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣達

(2382)

可現股當沖

股價
275.0
漲跌
--
漲幅
0.00%
成交量
17,632張
產業
上市電腦週邊類股
2119人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣達 (2382)籌碼相關－凱基-岡山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-岡山券商分點個股進出
凱基-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/17	1.2	275.98	0.5	276.00	275.00	0.7	24,474	0.00%
2024/12/16	6.2	277.50	2.1	279.07	275.00	4.1	24,402	0.02%
2024/12/13	9	285.28	0	286.50	285.50	9	24,139	0.04%
2024/12/12	3.7	288.36	1	287.00	286.00	2.7	24,239	0.01%
2024/12/11	3.1	288.48	1	288.99	287.00	2.1	24,635	0.01%
2024/12/10	2.2	291.96	0	0.00	293.00	2.2	24,556	0.01%
2024/12/09	0.1	296.50	0.3	296.52	296.00	-0.2	25,224	0.00%
2024/12/06	2	297.00	0	297.00	297.00	2	25,550	0.01%
2024/12/05	1	296.96	4	296.37	294.00	-3	25,784	-0.01%
2024/12/04	3	294.50	1	292.00	294.00	2	25,936	0.01%
2024/12/03	5.1	295.12	0	297.50	293.00	5.1	26,424	0.02%
2024/12/02	0	294.67	0	294.50	293.00	0	26,480	0.00%
2024/11/29	1.4	290.57	2	288.00	291.00	-0.6	26,486	0.00%
2024/11/28	3	286.33	0	0.00	288.00	3	26,609	0.01%
2024/11/27	8.2	290.54	3	288.83	286.50	5.2	26,731	0.02%
2024/11/26	2	294.77	1	300.00	297.00	1	26,619	0.00%
2024/11/25	5.5	300.77	3.4	302.71	299.00	2.1	26,652	0.01%
2024/11/22	1	298.00	3	299.00	297.00	-2	26,517	-0.01%
2024/11/21	5.1	291.57	1.5	293.67	294.00	3.6	26,505	0.01%
2024/11/20	3.4	295.17	3	296.67	295.50	0.4	26,459	0.00%
2024/11/19	7.9	290.89	4.1	290.37	290.00	3.8	26,388	0.01%
2024/11/18	8.5	291.82	8	292.75	290.50	0.5	26,300	0.00%
2024/11/15	24.4	301.36	11.4	300.08	297.00	13	26,061	0.05%
2024/11/14	3.2	316.80	3	313.83	314.50	0.2	25,292	0.00%
2024/11/13	2	316.75	5.2	319.29	322.00	-3.2	25,130	-0.01%
2024/11/12	13.9	317.00	5.1	314.22	313.00	8.9	25,104	0.04%
2024/11/11	2.8	324.07	26.7	324.96	325.00	-23.9	25,049	-0.10%
2024/11/08	3.8	328.88	9	329.50	328.00	-5.2	25,470	-0.02%
2024/11/07	0.3	327.00	4	326.13	325.50	-3.7	25,767	-0.01%
2024/11/06	4.3	320.71	3.5	322.57	320.50	0.8	26,239	0.00%
2024/11/05	6.2	315.05	5.3	317.31	318.00	0.9	26,613	0.00%
2024/11/04	0.1	313.00	4	310.00	313.50	-4	26,926	-0.01%
2024/11/01	0.1	297.62	3.4	301.93	305.00	-3.3	27,414	-0.01%
2024/10/30	5	304.90	5.1	304.61	303.50	0	27,734	0.00%
2024/10/29	4	302.37	4.5	303.17	303.00	-0.5	28,127	0.00%
2024/10/28	3.5	309.29	2.1	310.50	310.00	1.5	28,400	0.01%
2024/10/25	3	309.83	3.1	309.68	310.00	-0.1	28,612	0.00%
2024/10/24	4	308.52	1.1	306.50	305.00	2.9	28,754	0.01%
2024/10/23	1.3	316.84	4	316.25	317.00	-2.8	28,706	-0.01%
2024/10/22	10.1	317.20	18.9	319.20	319.00	-8.8	28,647	-0.03%
2024/10/21	5	310.70	4.5	310.11	309.00	0.5	28,325	0.00%
2024/10/18	9.7	310.44	24	311.52	307.00	-14.3	28,332	-0.05%
2024/10/17	3.5	301.14	6.1	299.12	300.50	-2.6	28,109	-0.01%
2024/10/16	3.2	293.08	4	294.75	295.00	-0.9	28,001	0.00%
2024/10/15	14	293.61	4.4	295.15	295.50	9.7	27,790	0.03%
2024/10/14	2	283.24	13	283.50	283.50	-11	27,270	-0.04%
2024/10/11	8	282.94	4.1	281.55	282.00	3.9	27,295	0.01%
2024/10/09	23	274.70	7.2	275.72	273.50	15.9	27,067	0.06%
2024/10/08	0.1	263.50	1	263.50	265.50	-0.9	27,105	0.00%
2024/10/07	0.1	268.58	0	0.00	267.50	0.1	28,024	0.00%
2024/10/04	1.2	263.84	0.4	263.00	262.00	0.8	28,179	0.00%
2024/10/01	0.4	268.00	0	270.00	268.00	0.4	27,937	0.00%
2024/09/30	1	271.00	1	271.50	264.00	0	27,965	0.00%
2024/09/27	5.1	279.14	4.1	279.11	277.00	1	27,701	0.00%
2024/09/26	2	273.77	4	276.00	275.50	-2	27,528	-0.01%
2024/09/25	5.3	272.57	29	270.30	272.50	-23.7	27,341	-0.09%
2024/09/24	22.1	256.91	3	256.17	256.50	19.1	26,882	0.07%
2024/09/23	1	255.50	1	257.00	257.00	0	26,905	0.00%
2024/09/20	4	255.25	4	255.50	252.50	0	27,166	0.00%
2024/09/19	1	248.04	2	253.50	253.00	-1	27,446	0.00%
2024/09/18	2	251.49	1	249.50	250.00	1	27,898	0.00%
2024/09/16	1	254.00	3	254.00	254.00	-2	28,538	-0.01%
2024/09/13	1	254.50	2	255.25	254.50	-1	29,526	0.00%
2024/09/12	1	251.50	5	253.50	253.00	-4	31,038	-0.01%
2024/09/11	4.2	242.93	3	242.50	242.00	1.2	30,733	0.00%
2024/09/10	23.6	243.83	9.4	239.89	239.50	14.2	30,743	0.05%
2024/09/09	9.8	249.13	3	249.50	250.00	6.8	30,400	0.02%
2024/09/06	1.6	255.62	3	253.17	256.50	-1.4	30,336	0.00%
2024/09/05	3	249.84	1	248.50	247.00	2	30,149	0.01%
2024/09/04	14.1	250.69	4.1	251.40	250.00	10	30,114	0.03%
2024/09/03	0.1	267.00	0	0.00	272.00	0.1	29,831	0.00%
2024/08/30	2	271.00	1	270.50	268.00	1	29,873	0.00%
2024/08/28	1.1	273.17	0	0.00	278.50	1.1	30,059	0.00%
2024/08/27	1.2	271.00	0	0.00	275.50	1.2	30,404	0.00%
2024/08/26	4	278.00	4	278.25	275.00	0	30,429	0.00%
2024/08/23	2	274.25	1	272.00	276.00	1	30,685	0.00%
2024/08/22	1	279.50	0	0.00	276.00	1	30,831	0.00%
2024/08/21	2	284.00	1	285.50	282.00	1	31,235	0.00%
2024/08/20	1.1	285.02	3	285.17	284.00	-2	31,261	-0.01%
2024/08/19	4	278.25	4	279.38	278.00	0	31,309	0.00%
2024/08/16	2	277.25	8	279.63	278.50	-6	31,428	-0.02%
2024/08/15	2.1	272.97	2.2	272.23	271.50	-0.1	31,260	0.00%
2024/08/14	1.1	274.34	2.1	274.45	271.00	-1	31,390	0.00%
2024/08/13	2.5	266.61	2	268.50	266.50	0.5	31,687	0.00%
2024/08/12	2.1	264.55	6.2	267.50	267.00	-4.1	32,587	-0.01%
2024/08/09	8	249.32	7.1	250.20	250.00	0.9	32,814	0.00%
2024/08/08	6.2	238.66	4.5	241.61	240.00	1.7	32,761	0.01%
2024/08/07	2.6	248.32	6.1	252.10	250.00	-3.5	32,145	-0.01%
2024/08/06	9.5	243.53	7.1	244.66	247.00	2.4	31,799	0.01%
2024/08/05	13.1	248.51	10.1	243.50	239.50	3	31,517	0.01%
2024/08/02	28.4	272.59	19.7	266.88	266.00	8.7	31,369	0.03%
2024/08/01	3.1	282.31	6.6	287.49	289.00	-3.5	31,061	-0.01%
2024/07/31	4.7	272.43	3	271.83	272.50	1.7	31,117	0.01%
2024/07/30	2.2	264.30	1.1	265.71	270.50	1.1	30,841	0.00%
2024/07/29	3.1	271.90	2	270.50	270.00	1.1	30,682	0.00%
2024/07/26	12.4	277.23	2	278.25	275.00	10.4	30,521	0.03%
2024/07/23	3.3	293.19	2	294.00	297.00	1.3	30,178	0.00%
2024/07/22	12.1	287.77	13	289.00	288.00	-0.9	30,564	0.00%
2024/07/19	3.1	299.11	2	299.00	297.00	1.1	30,869	0.00%
2024/07/18	22.4	298.68	2.3	304.83	298.00	20.1	31,249	0.06%
2024/07/17	2.4	317.21	2	315.00	314.00	0.4	30,888	0.00%
2024/07/16	3	319.50	5	322.50	322.50	-2	31,099	-0.01%
2024/07/15	6.5	328.96	7	324.72	323.00	-0.6	31,415	0.00%
2024/07/12	2.2	326.75	7.5	326.80	326.00	-5.3	31,540	-0.02%
2024/07/11	1.7	334.14	1	338.00	332.50	0.7	31,907	0.00%
2024/07/10	11.2	339.92	2	336.25	341.00	9.2	32,290	0.03%
2024/07/09	8.1	334.71	16.3	335.59	336.00	-8.1	32,325	-0.03%
2024/07/08	0.1	317.50	4.2	318.48	319.50	-4.1	31,977	-0.01%
2024/07/05	1.2	314.17	0	0.00	312.00	1.2	32,049	0.00%
2024/07/04	0.2	311.50	1.1	311.05	309.00	-0.9	32,369	0.00%
2024/07/03	5.1	308.17	1	307.00	308.00	4.1	32,755	0.01%
2024/07/02	1.1	307.64	0	0.00	306.50	1.1	33,272	0.00%
2024/07/01	10.3	308.93	1	312.00	308.50	9.3	33,857	0.03%
2024/06/28	7	309.44	8.2	310.93	312.00	-1.2	34,930	0.00%
2024/06/27	0	0.00	0.3	305.00	305.00	-0.3	35,703	0.00%
2024/06/26	9	309.61	11.3	311.13	309.50	-2.3	37,621	-0.01%
2024/06/25	3.3	295.34	3	296.04	305.00	0.2	38,766	0.00%
2024/06/24	6.3	307.37	0.1	311.67	304.00	6.3	38,421	0.02%
2024/06/21	8.4	315.38	3.1	315.42	319.50	5.3	38,363	0.01%
2024/06/20	3.6	324.88	15.3	323.18	330.00	-11.6	37,802	-0.03%
2024/06/19	18.3	315.01	14.4	315.26	316.00	3.9	37,303	0.01%
2024/06/18	0.1	288.00	4	290.75	291.00	-4	36,045	-0.01%
2024/06/17	1.2	287.01	0	0.00	288.50	1.2	36,628	0.00%
2024/06/14	1.1	285.14	3	286.17	290.50	-1.9	36,893	-0.01%
2024/06/13	1.2	283.19	7	281.21	284.00	-5.8	37,280	-0.02%
2024/06/12	3	274.67	1.1	274.18	274.50	1.9	37,960	0.01%
2024/06/11	0.1	274.50	0	0.00	274.50	0.1	38,090	0.00%
2024/06/07	4.1	274.07	0.1	275.00	273.00	4	38,379	0.01%
2024/06/06	5.2	281.88	4	281.25	279.50	1.2	38,684	0.00%
2024/06/05	1.1	278.50	1	280.00	276.50	0.1	39,160	0.00%
2024/06/04	4.2	276.82	1	276.01	275.00	3.2	39,353	0.01%
2024/06/03	3.1	281.45	9	282.44	282.50	-5.9	39,291	-0.02%
2024/05/31	7.9	277.04	5	280.00	274.00	2.9	39,150	0.01%
2024/05/30	1.1	281.68	2	285.00	281.50	-0.9	38,996	0.00%
2024/05/29	1.3	293.18	12.1	293.52	287.00	-10.8	39,108	-0.03%
2024/05/28	7	290.93	12.1	289.59	289.50	-5.1	39,034	-0.01%
2024/05/27	4	292.00	6.1	291.54	293.50	-2.1	39,056	-0.01%
2024/05/24	11	285.23	11	286.41	286.50	0	38,903	0.00%
2024/05/23	1	285.94	3	284.67	284.00	-2	38,851	-0.01%
2024/05/22	2.1	283.67	4	284.38	285.50	-1.9	38,924	0.00%
2024/05/21	6.4	283.01	3	282.50	282.00	3.4	39,222	0.01%
2024/05/20	7.1	282.79	2	282.00	282.00	5.1	39,475	0.01%
2024/05/17	3	284.83	9	285.78	286.00	-6	39,613	-0.02%
2024/05/16	30.2	284.50	18.3	280.65	277.00	11.9	39,549	0.03%
2024/05/15	3	288.83	2.5	290.53	287.00	0.5	39,592	0.00%
2024/05/14	3	285.50	7.1	281.04	288.50	-4.1	39,641	-0.01%
2024/05/13	0	0.00	5	273.80	274.50	-5	39,496	-0.01%
2024/05/10	1	272.50	4	270.38	270.50	-3	39,838	-0.01%
2024/05/09	2	275.24	2	274.50	274.50	0	39,889	0.00%
2024/05/08	11	274.14	12	273.54	273.50	-1	39,971	0.00%
2024/05/07	0.3	265.76	1	263.06	267.00	-0.8	39,918	0.00%
2024/05/06	7	266.43	18	267.42	262.00	-11	39,914	-0.03%
2024/05/03	13	262.00	12	257.63	256.50	1	39,657	0.00%
2024/05/02	5	257.80	4.2	260.23	261.00	0.8	39,799	0.00%
2024/04/30	2	260.25	0	0.00	260.00	2	39,819	0.01%
2024/04/29	3	261.50	8	261.38	261.50	-5	40,266	-0.01%
2024/04/26	12	262.42	11	257.55	257.50	1	41,660	0.00%
2024/04/25	19.1	252.43	17	256.97	255.50	2.1	42,404	0.00%
2024/04/24	5	253.80	10.4	255.43	260.50	-5.4	42,268	-0.01%
2024/04/23	0	0.00	5	237.30	237.00	-5	42,264	-0.01%
2024/04/22	4.3	231.83	2	232.00	230.00	2.3	42,290	0.01%
2024/04/19	10.3	242.72	4	243.00	241.50	6.3	42,480	0.01%
2024/04/18	1	252.50	3.4	250.66	250.50	-2.4	42,755	-0.01%
2024/04/17	10.2	249.25	3	253.67	254.50	7.2	42,926	0.02%
2024/04/16	9.8	251.81	2	255.50	249.50	7.8	42,631	0.02%
2024/04/15	6.3	264.15	7	260.57	261.00	-0.7	42,525	0.00%
2024/04/12	2.2	272.84	3.1	274.89	271.00	-0.9	42,194	0.00%
2024/04/11	13	283.85	9	284.83	284.50	4	41,905	0.01%
2024/04/10	1.8	283.22	1	282.50	282.00	0.8	41,815	0.00%
2024/04/09	9.5	286.91	1.1	287.55	287.00	8.4	41,642	0.02%
2024/04/08	3.1	293.11	2.1	291.10	291.50	1	41,704	0.00%
2024/04/03	11.1	294.09	10.1	293.51	293.50	1	41,887	0.00%
2024/04/02	14.3	293.72	21.1	295.79	298.00	-6.8	41,317	-0.02%
2024/04/01	35.2	291.80	34	283.72	282.50	1.2	40,260	0.00%
2024/03/29	25.2	285.39	26.7	289.02	293.50	-1.6	39,443	0.00%
2024/03/28	13.6	271.08	18.1	266.31	280.00	-4.5	37,594	-0.01%
2024/03/27	0.2	253.00	2	252.75	257.50	-1.8	36,650	0.00%
2024/03/26	9	258.16	4.1	259.00	254.00	4.9	37,417	0.01%
2024/03/25	11.3	256.01	16	256.09	255.00	-4.7	37,942	-0.01%
2024/03/22	3	257.99	8.3	260.96	257.50	-5.3	38,520	-0.01%
2024/03/21	1	255.50	6	254.92	254.50	-5	38,256	-0.01%
2024/03/20	19.1	249.94	11	249.32	249.00	8.1	38,219	0.02%
2024/03/19	7	256.00	0	0.00	257.00	7	37,796	0.02%
2024/03/18	4	256.99	8	255.69	255.00	-4	37,643	-0.01%
2024/03/15	5.3	255.07	12.1	255.72	257.50	-6.9	37,048	-0.02%
2024/03/14	8	244.00	1	243.50	243.50	7	36,248	0.02%
2024/03/13	5	251.70	13	250.46	250.50	-8	36,335	-0.02%
2024/03/12	11	249.23	48.4	253.72	254.50	-37.4	36,203	-0.10%
2024/03/11	9.1	250.48	11.1	249.61	249.50	-2	35,833	-0.01%
2024/03/08	1	244.50	9	240.89	241.50	-8	35,512	-0.02%
2024/03/07	1.4	242.00	4	242.88	240.50	-2.6	35,529	-0.01%
2024/03/06	5	245.60	5.5	245.37	246.50	-0.4	35,638	0.00%
2024/03/05	2.8	244.73	2.1	243.13	245.00	0.7	36,225	0.00%
2024/03/04	1	240.50	1	238.00	239.00	0	36,395	0.00%
2024/03/01	3.1	235.99	1.1	235.09	237.00	2	36,524	0.01%
2024/02/29	8.4	232.71	0	0.00	232.00	8.4	36,927	0.02%
2024/02/27	3.5	233.49	4	233.75	232.50	-0.6	36,961	0.00%
2024/02/26	1.2	241.09	1	241.50	241.00	0.2	37,026	0.00%
2024/02/23	33.3	244.64	14.5	243.62	241.00	18.8	37,456	0.05%
2024/02/22	46.1	243.93	52.2	244.36	243.50	-6.1	37,689	-0.02%
2024/02/21	19.4	237.79	14	239.11	236.00	5.4	37,476	0.01%
2024/02/20	8.5	242.08	4.3	243.27	242.50	4.2	37,359	0.01%
2024/02/19	15.9	244.44	0	0.00	241.50	15.9	37,447	0.04%
2024/02/16	23.9	251.70	14.3	254.94	248.50	9.6	37,507	0.03%
2024/02/15	5	269.79	5.1	267.02	266.50	-0.1	36,674	0.00%
2024/02/05	3.6	253.67	1	256.00	255.00	2.6	36,741	0.01%
2024/02/02	2.4	252.36	10	252.05	253.00	-7.6	36,663	-0.02%
2024/02/01	6.1	243.59	2	242.75	243.00	4.1	36,745	0.01%
2024/01/31	6.3	246.92	1	250.00	247.00	5.3	37,348	0.01%
2024/01/30	2.1	252.47	8	252.31	253.00	-5.9	37,198	-0.02%
2024/01/29	3	245.17	0.5	244.50	245.50	2.5	37,025	0.01%
2024/01/26	1.3	243.24	2.1	242.51	242.00	-0.7	37,294	0.00%
2024/01/25	7	252.57	6.1	250.75	249.00	0.9	37,652	0.00%
2024/01/24	1.4	252.99	1.1	250.27	250.00	0.3	37,883	0.00%
2024/01/23	5.1	253.28	5.5	251.30	252.50	-0.4	38,673	0.00%
2024/01/22	13.2	254.82	16.5	254.37	253.50	-3.3	38,397	-0.01%
2024/01/19	7	236.15	21.1	236.47	240.00	-14.1	37,353	-0.04%
2024/01/18	7	223.00	1	221.00	221.50	6	36,647	0.02%
2024/01/17	8.1	229.80	12	230.25	228.50	-4	36,773	-0.01%
2024/01/16	6.1	228.01	6	228.00	228.00	0.1	36,950	0.00%
2024/01/15	11.1	229.35	4.1	230.39	226.50	7	37,286	0.02%
2024/01/12	11	227.82	17.2	230.20	231.00	-6.2	38,006	-0.02%
2024/01/11	4.1	222.93	8	223.19	224.00	-3.9	37,948	-0.01%
2024/01/10	6.2	215.84	6.5	217.10	218.00	-0.3	38,855	0.00%
2024/01/09	13	221.04	24.2	218.22	216.00	-11.2	39,217	-0.03%
2024/01/08	7.5	216.20	7	215.00	214.00	0.5	39,229	0.00%
2024/01/04	1	217.49	16.1	218.00	219.00	-15.1	40,867	-0.04%
2024/01/03	0	0.00	0.3	214.95	214.00	-0.3	41,715	0.00%
2024/01/02	17.1	216.58	3	217.00	214.00	14.1	42,292	0.03%
2023/12/29	21.4	223.94	21.3	223.32	224.50	0.1	42,257	0.00%
2023/12/27	2.1	216.00	2	214.50	215.50	0.1	42,630	0.00%
2023/12/26	5.1	214.92	9	216.00	216.00	-3.9	43,969	-0.01%
2023/12/25	4.2	218.40	1	215.50	215.50	3.2	45,127	0.01%
2023/12/22	8	216.69	5	217.60	215.00	3	45,356	0.01%
2023/12/21	6	215.25	20.2	215.53	215.50	-14.2	45,488	-0.03%
2023/12/20	5	210.60	15.5	209.55	210.00	-10.5	45,034	-0.02%
2023/12/19	14	205.86	9.1	207.37	203.50	4.9	44,692	0.01%
2023/12/18	0.1	204.00	0.1	204.20	203.00	0	44,686	0.00%
2023/12/15	5	205.50	5	203.40	202.50	0	45,160	0.00%
2023/12/14	10	204.60	2.6	203.62	205.50	7.4	45,308	0.02%
2023/12/13	3.2	203.47	1.1	204.47	201.00	2.1	45,566	0.00%
2023/12/12	0	202.00	5	205.19	201.00	-5	45,871	-0.01%
2023/12/11	2.1	206.15	4	206.75	204.00	-1.9	46,314	0.00%
2023/12/08	5.1	204.18	7	203.71	203.00	-1.9	46,572	0.00%
2023/12/07	2.1	199.36	2	201.00	201.00	0.1	47,016	0.00%
2023/12/06	1.2	199.59	1	202.00	199.50	0.2	48,189	0.00%
2023/12/05	2	194.01	2	195.00	195.00	0	48,621	0.00%
2023/12/04	0	0.00	1	201.00	197.50	-1	48,704	0.00%
2023/12/01	5.1	200.48	1	201.00	200.00	4.1	49,043	0.01%
2023/11/30	3.2	199.94	6	199.58	203.00	-2.8	48,994	-0.01%
2023/11/29	4.3	200.42	4	199.75	201.00	0.3	48,815	0.00%
2023/11/28	6.5	196.85	3	195.00	197.00	3.5	49,137	0.01%
2023/11/27	15.4	196.13	2.3	195.62	196.50	13.1	49,772	0.03%
2023/11/24	2	201.80	1.1	203.73	203.50	0.9	49,837	0.00%
2023/11/23	6.9	205.45	2.2	205.52	203.50	4.7	50,221	0.01%
2023/11/22	22.2	209.69	3.2	208.53	208.50	19	51,248	0.04%
2023/11/21	21	216.41	24	216.73	217.50	-3	52,538	-0.01%
2023/11/20	0.1	209.00	4	211.50	212.00	-4	54,396	-0.01%
2023/11/17	0	0.00	0.4	209.09	208.50	-0.4	55,046	0.00%
2023/11/16	2.1	208.84	0.8	208.65	208.50	1.3	56,500	0.00%
2023/11/15	2.1	212.80	6.3	214.29	209.00	-4.3	57,346	-0.01%
2023/11/14	3.2	207.89	1	207.50	208.50	2.2	59,181	0.00%
2023/11/13	10.1	209.13	1	207.50	206.00	9.1	61,085	0.01%
2023/11/10	5.1	213.99	1	214.50	213.50	4.1	62,131	0.01%
2023/11/09	1.1	216.55	8.5	216.80	219.00	-7.4	63,371	-0.01%
2023/11/08	15.5	216.44	13	215.38	215.00	2.5	65,202	0.00%
2023/11/07	0	0.00	1	204.00	204.00	-1	65,861	0.00%
2023/11/06	10.3	204.55	20	205.12	205.50	-9.7	67,393	-0.01%
2023/11/03	14.7	199.70	3	201.50	200.00	11.7	68,690	0.02%
2023/11/02	28.1	200.91	31	201.24	201.00	-2.9	70,203	0.00%
2023/11/01	18.1	192.43	30	189.30	191.00	-11.9	71,524	-0.02%
2023/10/31	9.8	197.47	7	197.93	189.00	2.8	73,097	0.00%
2023/10/27	0	205.00	0	203.55	203.00	0	76,422	0.00%
2023/10/26	18	203.67	19	202.37	202.50	-1	77,922	0.00%
2023/10/25	5	212.40	5	210.50	210.50	0	78,753	0.00%
2023/10/24	3	204.51	4	205.50	209.00	-1	79,765	0.00%
2023/10/23	1.3	200.66	2	204.75	200.50	-0.7	80,983	0.00%
2023/10/20	10	202.46	11.5	203.48	204.50	-1.5	82,915	0.00%
2023/10/19	9.4	208.10	8	207.63	208.50	1.4	83,516	0.00%
2023/10/18	20.4	211.45	9	210.83	209.50	11.4	84,971	0.01%
2023/10/17	3.7	223.53	1	223.50	221.50	2.7	85,014	0.00%
2023/10/16	4.1	225.18	3	224.00	221.50	1.1	85,546	0.00%
2023/10/13	15.2	229.37	12	228.33	226.00	3.2	86,697	0.00%
2023/10/12	16.5	238.77	7.2	239.84	238.00	9.2	86,393	0.01%
2023/10/11	18.5	248.63	88	243.01	238.00	-69.5	87,840	-0.08%
2023/10/06	52	254.38	10	254.75	254.50	42	88,426	0.05%
2023/10/05	43.3	250.24	17.1	249.01	249.50	26.2	89,090	0.03%
2023/10/04	10	246.71	9	247.56	250.50	1	89,611	0.00%
2023/10/03	8.1	251.99	13.8	253.93	248.50	-5.7	89,389	-0.01%
2023/10/02	25.1	253.26	29.3	251.58	254.50	-4.1	89,443	0.00%
2023/09/28	13.1	240.26	20.2	239.43	239.50	-7.1	88,794	-0.01%
2023/09/27	4	225.88	5	227.00	230.00	-1	88,251	0.00%
2023/09/26	29	226.95	22	224.07	221.50	7	89,321	0.01%
2023/09/25	12.1	225.72	14.3	227.00	226.00	-2.2	89,730	0.00%
2023/09/22	5.1	222.14	5.3	221.47	227.50	-0.2	90,057	0.00%
2023/09/21	3.4	219.54	9	220.11	219.00	-5.6	89,695	-0.01%
2023/09/20	10.3	220.84	12.3	223.93	218.50	-2	89,452	0.00%
2023/09/19	5	222.28	4.1	222.73	219.00	1	89,328	0.00%
2023/09/18	9.1	223.54	11	223.91	222.50	-1.9	89,526	0.00%
2023/09/15	13	234.50	14	235.93	233.00	-1	89,805	0.00%
2023/09/14	4	233.51	2	233.25	235.00	2	90,100	0.00%
2023/09/13	5	226.10	4	225.87	228.50	1	89,894	0.00%
2023/09/12	3	223.17	7	223.64	224.00	-4	90,275	0.00%
2023/09/11	15.5	228.50	6.1	231.93	228.00	9.5	90,321	0.01%
2023/09/08	20.4	247.99	12	248.13	242.00	8.4	89,396	0.01%
2023/09/07	7	251.00	2.1	250.07	252.00	4.9	89,743	0.01%
2023/09/06	0.1	253.50	17.3	251.59	254.00	-17.2	90,599	-0.02%
2023/09/05	5.1	244.31	3	243.83	245.00	2.1	91,085	0.00%
2023/09/04	5.2	240.79	5	243.50	246.00	0.2	91,314	0.00%
2023/09/01	21.8	248.33	11	244.55	240.50	10.8	91,706	0.01%
2023/08/31	15	250.13	14.1	248.38	253.50	0.9	91,236	0.00%
2023/08/30	4	251.99	7.4	251.28	248.50	-3.4	90,591	0.00%
2023/08/29	32.2	243.65	29	244.95	244.50	3.2	90,942	0.00%
2023/08/28	12.4	237.56	21	237.07	238.00	-8.6	90,549	-0.01%
2023/08/25	29.4	247.77	24	246.88	244.00	5.4	89,971	0.01%
2023/08/24	61.9	273.55	72.1	266.99	262.50	-10.2	89,193	-0.01%
2023/08/23	9	258.61	7.1	259.84	262.00	2	87,260	0.00%
2023/08/22	18.5	261.38	17.1	262.29	258.50	1.4	87,016	0.00%
2023/08/21	36.1	256.11	34.2	254.43	250.50	1.9	85,971	0.00%
2023/08/18	59.3	260.97	40	260.11	256.00	19.3	84,870	0.02%
2023/08/17	60.2	270.88	69.1	271.60	272.50	-8.9	82,775	-0.01%
2023/08/16	35.2	255.21	36.5	255.92	270.00	-1.3	80,862	0.00%
2023/08/15	28.2	250.77	25	249.46	246.50	3.2	79,538	0.00%
2023/08/14	28.1	232.86	33.4	236.63	239.00	-5.3	78,326	-0.01%
2023/08/11	5	220.40	15.7	220.87	223.50	-10.7	76,339	-0.01%
2023/08/10	34.3	216.93	20	214.38	210.50	14.3	75,438	0.02%
2023/08/09	33.1	235.21	27	235.98	233.50	6.1	74,419	0.01%
2023/08/08	50.5	241.88	44	240.74	240.00	6.4	73,812	0.01%
2023/08/07	20.3	227.22	19	232.45	242.00	1.3	71,937	0.00%
2023/08/04	55.3	217.08	36.1	217.75	220.00	19.2	69,993	0.03%
2023/08/02	23.2	225.21	14.1	222.82	213.50	9.1	67,966	0.01%
2023/08/01	11.2	235.70	24.4	232.10	237.00	-13.2	65,423	-0.02%
2023/07/31	21.5	254.19	10.5	251.43	238.50	10.9	63,535	0.02%
2023/07/28	13	252.97	18.3	255.34	264.50	-5.3	61,693	-0.01%
2023/07/27	11.6	260.75	9.3	259.20	252.50	2.3	60,469	0.00%
2023/07/26	18	253.83	16	254.72	258.50	2	59,344	0.00%
2023/07/25	24.7	259.81	25.1	257.08	248.50	-0.4	57,365	0.00%
2023/07/24	24.2	238.08	24	239.58	248.50	0.2	54,899	0.00%
2023/07/21	39	217.76	36.1	216.48	226.00	2.9	53,038	0.01%
2023/07/20	18	205.69	28.4	207.01	211.00	-10.4	50,949	-0.02%
2023/07/19	29.2	203.03	39.2	203.51	198.00	-10	49,580	-0.02%
2023/07/18	39	201.05	44.3	201.19	201.50	-5.3	48,483	-0.01%
2023/07/17	21.4	197.12	20.3	195.62	196.00	1.1	46,854	0.00%
2023/07/14	23.7	199.73	20	197.73	198.00	3.8	46,301	0.01%
2023/07/13	15.5	198.73	16.4	202.76	195.00	-0.9	43,961	0.00%
2023/07/12	22.3	180.27	19.2	181.84	187.50	3.1	42,336	0.01%
2023/07/11	15	172.20	23.6	171.80	173.00	-8.6	41,377	-0.02%
2023/07/10	17	159.88	11	161.27	162.50	6	40,607	0.01%
2023/07/07	18	163.78	35	162.59	160.50	-17	40,324	-0.04%
2023/07/06	8.3	166.59	4.9	169.02	165.00	3.4	39,670	0.01%
2023/07/05	18.2	166.17	6	167.17	169.50	12.2	38,862	0.03%
2023/07/04	35	165.13	42	169.36	170.50	-7	38,150	-0.02%
2023/07/03	44.5	160.48	10	160.85	160.50	34.5	36,644	0.09%
2023/06/30	4.1	147.55	18	150.14	152.00	-13.9	35,650	-0.04%
2023/06/29	1	145.50	5	145.30	146.50	-4	34,853	-0.01%
2023/06/28	7	145.71	12	145.13	144.00	-5	34,515	-0.01%
2023/06/27	6	141.00	7	141.14	141.50	-1	34,041	0.00%
2023/06/26	13.1	146.38	6.5	146.05	146.50	6.6	33,402	0.02%
2023/06/21	6.1	150.92	14	149.71	151.50	-7.9	32,802	-0.02%
2023/06/20	12.2	146.63	5	145.20	145.00	7.2	31,932	0.02%
2023/06/19	10.1	148.50	7	149.29	150.00	3.1	31,097	0.01%
2023/06/16	12.8	146.39	9.3	146.69	149.00	3.5	30,599	0.01%
2023/06/15	20	146.58	49.3	143.98	147.00	-29.2	29,704	-0.10%
2023/06/14	44.4	139.67	9	138.89	140.00	35.4	28,915	0.12%
2023/06/13	11.1	136.00	17	136.21	138.00	-5.9	28,425	-0.02%
2023/06/12	24.5	132.07	8	131.06	129.00	16.5	27,351	0.06%
2023/06/09	4	129.75	8.7	128.78	131.50	-4.7	26,069	-0.02%
2023/06/08	2.6	120.84	5	121.50	120.00	-2.4	24,925	-0.01%
2023/06/07	5	122.90	13	123.46	125.00	-8	24,375	-0.03%
2023/06/06	4.1	117.14	8.1	117.39	118.50	-4	23,329	-0.02%
2023/06/05	4.1	116.26	1	117.00	117.00	3.1	22,912	0.01%
2023/06/02	4.3	119.07	9.3	119.47	118.00	-5	22,448	-0.02%
2023/06/01	3.1	114.02	0	0.00	115.00	3.1	21,303	0.01%
2023/05/31	7	116.57	3	118.33	116.50	4	20,850	0.02%
2023/05/30	9.9	119.72	6	117.67	115.00	3.9	19,902	0.02%
2023/05/29	5.3	114.51	3	113.33	114.00	2.3	18,759	0.01%
2023/05/26	11.1	117.04	3	117.67	115.50	8.1	18,208	0.04%
2023/05/25	3	111.17	4	112.88	113.50	-1	17,433	-0.01%
2023/05/24	0.1	106.00	0	0.00	105.50	0.1	16,667	0.00%
2023/05/23	1.2	105.62	2.2	106.18	107.00	-1	16,366	-0.01%
2023/05/22	1.1	107.00	0	0.00	106.00	1.1	15,908	0.01%
2023/05/19	3.2	106.00	11	107.77	109.00	-7.8	15,394	-0.05%
2023/05/18	0.2	101.75	2	102.25	102.50	-1.8	14,591	-0.01%
2023/05/17	7.2	100.07	6	100.58	100.50	1.2	14,096	0.01%
2023/05/16	12.1	99.27	13	100.73	101.00	-0.9	13,567	-0.01%
2023/05/15	3.2	99.36	3.2	100.16	97.60	0	12,703	0.00%
2023/05/12	7	97.29	17.2	100.12	101.50	-10.2	11,907	-0.09%
2023/05/11	1.2	92.55	3	92.80	92.30	-1.8	10,758	-0.02%
2023/05/10	1.1	91.68	1	91.50	91.70	0.1	10,579	0.00%
2023/05/09	2	92.60	3	92.53	91.80	-1	10,482	-0.01%
2023/05/08	5	89.88	2	90.55	90.40	3	10,272	0.03%
2023/05/05	0	0.00	1	89.80	89.60	-1	10,114	-0.01%
2023/05/04	0	89.07	0	0.00	89.00	0	9,936	0.00%
2023/05/03	0	88.80	0	0.00	89.30	0	9,740	0.00%
2023/05/02	1.1	89.24	9	88.76	89.60	-7.9	9,567	-0.08%
2023/04/28	0	0.00	3	85.90	85.90	-3	9,161	-0.03%
2023/04/27	0	0.00	2	85.10	85.30	-2	9,114	-0.02%
2023/04/26	2	82.70	1.3	82.66	83.10	0.7	9,007	0.01%
2023/04/19	1	87.00	9	87.08	86.00	-8	8,544	-0.09%
2023/04/18	5.1	81.90	0	0.00	82.60	5.1	8,126	0.06%
2023/04/17	3	80.93	3	80.77	81.30	0	8,029	0.00%
2023/04/14	4	81.48	1.2	81.72	81.80	2.8	7,858	0.04%
2023/04/13	1.1	89.15	0	0.00	89.30	1.1	7,331	0.02%
2023/04/12	1.5	90.73	0	0.00	90.90	1.5	7,028	0.02%
2023/04/11	0.4	90.13	1	90.50	90.60	-0.6	6,814	-0.01%
2023/04/10	2.2	89.70	2	89.60	89.90	0.2	6,702	0.00%
2023/04/07	0	0.00	1.4	89.73	89.80	-1.4	6,592	-0.02%
2023/04/06	3	89.60	2	90.00	89.90	1	6,459	0.02%
2023/03/31	1	89.40	0	0.00	89.10	1	6,340	0.02%
2023/03/30	1	88.90	3	88.83	89.00	-2	6,513	-0.03%
2023/03/29	0	87.50	0	0.00	88.00	0	6,808	0.00%
2023/03/28	0	0.00	3.2	87.40	87.30	-3.2	7,121	-0.04%
2023/03/24	1.3	86.36	2	86.90	87.50	-0.8	7,684	-0.01%
2023/03/23	0.1	85.20	1.1	85.30	85.30	-1	7,517	-0.01%
2023/03/22	1	85.30	1	85.30	85.00	0	7,428	0.00%
2023/03/20	0.1	83.20	0	0.00	83.20	0.1	7,351	0.00%
2023/03/16	0	0.00	1	83.30	82.80	-1	7,259	-0.01%
2023/03/13	0	0.00	1	80.80	81.60	-1	7,218	-0.01%
2023/03/10	0	0.00	5	81.40	81.50	-5	7,185	-0.07%
2023/03/09	0.5	82.00	5	81.76	82.20	-4.5	7,165	-0.06%
2023/03/06	0.2	80.90	0	0.00	81.70	0.2	7,246	0.00%
2023/03/03	0.2	80.60	0	0.00	80.60	0.2	7,264	0.00%
2023/03/02	1	79.80	0	0.00	80.50	1	7,327	0.01%
2023/03/01	0.1	79.80	0	0.00	79.80	0.1	7,324	0.00%
2023/02/24	0	0.00	2	80.50	80.10	-2	7,308	-0.03%
2023/02/23	0.2	79.45	0.3	80.00	80.10	-0.1	7,209	0.00%
2023/02/15	0.7	78.74	0	0.00	78.50	0.7	7,964	0.01%
2023/02/10	0.1	77.30	0.9	77.72	77.60	-0.9	8,106	-0.01%
2023/02/08	1	77.60	0	0.00	77.50	1	8,176	0.01%
2023/02/07	0.2	77.50	0	0.00	77.80	0.2	8,180	0.00%
2023/02/06	0.2	76.90	2	77.00	76.40	-1.8	8,210	-0.02%
2023/02/02	0.5	76.00	0	0.00	76.50	0.5	8,302	0.01%
2023/02/01	0.1	75.50	0.1	75.60	75.90	0	8,287	0.00%
2023/01/30	2	76.00	5	76.00	76.30	-3	8,268	-0.04%
2022/12/28	0	0.00	5.2	71.80	71.80	-5.2	8,716	-0.06%
2022/12/26	0	0.00	0.1	71.50	71.70	-0.1	8,803	0.00%
2022/12/23	5.1	71.00	0	0.00	71.20	5.1	8,873	0.06%
2022/12/22	0	0.00	5	71.62	71.90	-5	8,940	-0.06%
2022/12/21	4	70.00	1	70.10	70.50	3	8,701	0.03%
2022/12/20	1.6	70.47	0	0.00	70.20	1.6	8,334	0.02%
2022/12/19	0.2	72.46	0	0.00	72.40	0.2	8,000	0.00%
2022/12/16	6	71.30	0	0.00	72.00	6	7,698	0.08%
2022/12/13	0.1	72.30	0	0.00	72.10	0.1	7,502	0.00%
2022/12/12	0.3	71.80	0	0.00	72.50	0.3	7,526	0.00%
2022/12/08	0.1	71.10	1	71.30	71.90	-0.9	7,697	-0.01%
2022/12/07	0.2	72.00	1.1	71.50	71.50	-0.9	7,722	-0.01%
2022/12/06	0	0.00	1	72.50	72.50	-1	7,730	-0.01%
2022/12/05	0.3	73.40	0	0.00	73.60	0.3	7,726	0.00%
2022/12/02	1	71.50	0	0.00	72.10	1	7,649	0.01%
2022/12/01	1	72.20	1	72.10	72.20	0	7,641	0.00%
2022/11/30	1	71.50	0	0.00	71.60	1	7,637	0.01%
2022/11/29	0.3	71.40	0	0.00	71.50	0.3	7,630	0.00%
2022/11/25	0	0.00	1	71.00	71.00	-1	7,622	-0.01%
2022/11/24	0.3	72.30	0	0.00	72.10	0.3	7,618	0.00%
2022/11/23	1.3	70.87	0	0.00	70.70	1.3	7,575	0.02%
2022/11/22	1	69.90	1	70.20	70.60	0	7,590	0.00%
2022/11/21	1.2	70.58	0	0.00	70.50	1.2	7,604	0.02%
2022/11/18	0.2	71.50	0	0.00	71.50	0.2	7,580	0.00%
2022/11/16	0	0.00	2	71.50	71.30	-2	7,410	-0.03%
2022/11/14	0.1	72.50	13	72.52	73.00	-12.9	7,264	-0.18%
2022/11/11	0.5	70.20	1	70.10	70.50	-0.5	7,022	-0.01%
2022/11/10	10.1	68.38	0	0.00	68.10	10.1	6,978	0.14%
2022/11/08	1	68.40	2	68.90	68.10	-1	7,302	-0.01%
2022/11/07	0.1	67.50	0	0.00	67.90	0.1	7,224	0.00%
2022/11/04	1	66.20	0	0.00	66.70	1	7,204	0.01%
2022/11/03	3	66.73	0	0.00	66.80	3	7,201	0.04%
2022/11/02	2	66.95	0	0.00	67.30	2	7,170	0.03%
2022/11/01	4	67.10	1	67.00	67.00	3	7,129	0.04%
2022/10/31	2.1	68.16	0	0.00	68.40	2.1	7,068	0.03%
2022/10/28	3.1	67.85	1	68.20	67.70	2.1	7,089	0.03%
2022/10/27	3.1	68.13	0	0.00	68.10	3.1	7,145	0.04%
2022/10/21	0	69.80	0	0.00	68.80	0	7,461	0.00%
2022/10/17	0	0.00	1	72.30	71.30	-1	7,241	-0.01%
2022/10/13	1	72.80	0	0.00	72.50	1	7,278	0.01%
2022/10/06	2.1	77.43	0	0.00	76.00	2.1	7,230	0.03%
2022/10/05	2	76.80	1	76.50	76.20	1	7,215	0.01%
2022/10/04	0	0.00	1	76.30	76.20	-1	7,217	-0.01%
2022/09/29	0.1	77.60	0	0.00	78.20	0.1	7,265	0.00%
2022/09/28	0	0.00	1	77.70	77.70	-1	7,308	-0.01%
2022/09/26	1	76.80	0	0.00	76.50	1	7,296	0.01%
2022/09/23	1	77.50	0	0.00	77.30	1	7,303	0.01%
2022/09/21	1	79.00	0	0.00	78.60	1	7,331	0.01%
2022/09/19	0	0.00	1	80.10	79.70	-1	7,159	-0.01%
2022/09/13	0	0.00	3	80.60	80.70	-3	6,946	-0.04%
2022/09/12	1	80.10	0	0.00	80.80	1	6,924	0.01%
2022/09/06	0	0.00	1	79.40	79.50	-1	6,985	-0.01%
2022/09/05	1	79.40	1	79.10	79.20	0	6,969	0.00%
2022/09/02	0.1	78.20	0	0.00	77.90	0.1	6,956	0.00%
2022/09/01	0	0.00	2	78.10	78.10	-2	6,962	-0.03%
2022/08/19	0.1	78.90	0	0.00	79.80	0.1	7,120	0.00%
2022/08/16	0	0.00	1	76.90	78.40	-1	7,123	-0.01%
2022/08/15	0	0.00	1	77.80	77.80	-1	7,028	-0.01%
2022/08/11	0	0.00	0.2	81.50	81.30	-0.2	6,980	0.00%
2022/08/10	0.2	81.40	1	81.10	81.50	-0.8	7,124	-0.01%
2022/08/08	0	0.00	0.5	78.90	79.70	-0.5	7,586	-0.01%
2022/08/04	1	78.40	0	0.00	78.30	1	7,636	0.01%
2022/08/01	2	77.70	0.1	77.70	78.40	1.9	7,546	0.02%
2022/07/29	4.6	84.52	2	84.40	84.60	2.6	7,400	0.04%
2022/07/28	0.1	83.90	1	83.60	84.40	-0.9	7,262	-0.01%
2022/07/25	3	82.80	0	0.00	83.00	3	7,161	0.04%
2022/07/21	0	0.00	1	82.20	83.70	-1	7,118	-0.01%
2022/07/20	0.1	81.50	0	0.00	81.10	0.1	7,113	0.00%
2022/07/19	1	81.10	0	0.00	81.10	1	7,122	0.01%
2022/07/18	1	79.10	0	0.00	80.70	1	7,182	0.01%
2022/07/12	0	0.00	1	77.00	76.80	-1	7,326	-0.01%
2022/07/11	1	77.60	0	0.00	78.00	1	7,300	0.01%
2022/07/07	0	0.00	1	76.30	77.50	-1	7,269	-0.01%
2022/07/06	0	0.00	1	76.70	75.00	-1	7,233	-0.01%
2022/07/05	0	0.00	1	80.90	79.50	-1	7,190	-0.01%
2022/07/04	0	0.00	1	80.10	79.20	-1	7,258	-0.01%
2022/07/01	0	0.00	1	79.20	79.30	-1	7,319	-0.01%
2022/06/30	0	0.00	1	80.00	79.80	-1	7,404	-0.01%
2022/06/29	0	0.00	2	80.30	80.10	-2	7,549	-0.03%
2022/06/28	0	0.00	2	80.80	80.90	-2	7,659	-0.03%
2022/06/27	4	80.70	0	0.00	80.80	4	7,836	0.05%
2022/06/23	0	0.00	4	79.98	80.00	-4	7,891	-0.05%
2022/06/22	2	79.60	0	0.00	79.40	2	7,860	0.03%
2022/06/21	1	80.30	0	0.00	80.60	1	7,842	0.01%
2022/06/20	0	0.00	1	79.10	78.90	-1	7,806	-0.01%
2022/06/17	0	0.00	6	79.28	81.00	-6	7,831	-0.08%
2022/06/14	0	0.00	3	79.57	79.90	-3	7,954	-0.04%
2022/06/13	1.1	79.47	0	0.00	79.30	1.1	8,014	0.01%
2022/06/07	1.2	79.23	0	0.00	80.00	1.2	8,126	0.01%
2022/06/02	1	79.40	0	0.00	79.10	1	8,344	0.01%
2022/06/01	1	80.00	0	0.00	79.90	1	8,428	0.01%
2022/05/30	0.2	79.00	0	0.00	79.10	0.2	8,301	0.00%
2022/05/27	0	0.00	1	77.40	77.20	-1	8,252	-0.01%
2022/05/26	1.1	76.42	0	0.00	76.70	1.1	8,252	0.01%
2022/05/25	0	0.00	1	76.10	75.70	-1	8,329	-0.01%
2022/05/24	1	75.70	0	0.00	75.00	1	8,479	0.01%
2022/05/23	2	75.40	0	0.00	75.50	2	8,400	0.02%
2022/05/20	0.1	75.00	0	0.00	74.50	0.1	8,389	0.00%
2022/05/19	1.2	74.78	0	0.00	75.10	1.2	8,312	0.01%
2022/05/18	0.1	75.70	0	0.00	75.70	0.1	8,208	0.00%
2022/05/17	2.1	75.28	0	0.00	75.40	2.1	8,051	0.03%
2022/05/16	4.2	76.56	0	0.00	76.40	4.2	7,882	0.05%
2022/05/12	0	0.00	1	81.90	82.10	-1	7,552	-0.01%
2022/05/05	1	85.80	0	0.00	85.50	1	7,688	0.01%
2022/05/03	0	0.00	1	83.40	83.60	-1	7,777	-0.01%
2022/04/22	0.1	84.00	2	84.00	84.50	-1.9	7,911	-0.02%
2022/04/18	1	85.30	0	0.00	85.20	1	7,809	0.01%
2022/04/15	0	0.00	2	85.30	85.90	-2	7,812	-0.03%
2022/04/08	1	85.80	0	0.00	85.90	1	7,892	0.01%
2022/04/07	2	86.20	0	0.00	86.00	2	7,870	0.03%
2022/04/01	1	86.50	0	0.00	86.50	1	8,054	0.01%
2022/03/31	4	88.28	0	0.00	88.30	4	7,848	0.05%
2022/03/30	1	89.40	0	0.00	89.60	1	7,671	0.01%
2022/03/16	0	0.00	20	90.90	92.00	-20	7,634	-0.26%
2022/03/15	0	0.00	5	90.90	91.00	-5	7,586	-0.07%
2022/03/11	7	92.00	0	0.00	92.00	7	7,628	0.09%
2022/03/10	0	0.00	1.3	92.48	92.60	-1.3	7,640	-0.02%
2022/03/09	18	89.49	1	88.80	89.10	17	7,563	0.22%
2022/03/08	0	0.00	7	89.80	89.60	-7	7,500	-0.09%
2022/03/07	8	90.83	8	90.60	90.90	0	7,381	0.00%
2022/03/02	4	92.75	3	93.17	93.20	1	7,441	0.01%
2022/03/01	1	94.20	0	0.00	93.80	1	7,400	0.01%
2022/02/23	7	94.20	0	0.00	94.30	7	7,157	0.10%
2022/02/22	0	0.00	8.2	94.01	94.80	-8.2	7,251	-0.11%
2022/02/18	0.5	94.00	1	94.20	94.30	-0.5	7,274	-0.01%
2022/02/17	0.1	93.50	0	0.00	93.20	0.1	7,482	0.00%
2022/02/16	7	92.90	0	0.00	93.40	7	7,718	0.09%
2022/02/14	1.1	92.00	4	91.90	92.60	-3	7,744	-0.04%
2022/02/11	1.1	93.79	3	93.60	93.80	-2	7,869	-0.02%
2022/02/10	0	0.00	4	94.90	95.00	-4	7,888	-0.05%
2022/02/09	0	0.00	3	95.60	95.70	-3	7,903	-0.04%
2022/02/08	0	0.00	3	93.97	94.20	-3	7,810	-0.04%
2022/01/26	1	93.10	18	93.30	92.90	-17	7,746	-0.22%
2022/01/25	10	92.40	11	92.74	93.00	-1	7,756	-0.01%
2022/01/21	0	0.00	8	91.98	92.90	-8	7,617	-0.11%
2022/01/20	6	93.40	6	92.72	92.80	0	7,494	0.00%
2022/01/19	1	93.40	0	0.00	93.40	1	7,398	0.01%
2022/01/18	4.1	93.18	5.1	93.40	93.40	-1	7,371	-0.01%
2022/01/17	0.1	91.90	0	0.00	91.90	0.1	7,275	0.00%
2022/01/14	0	0.00	4	92.20	92.50	-4	7,282	-0.05%
2022/01/13	2	92.20	2	91.60	92.20	0	7,243	0.00%
2022/01/12	1.1	91.90	12	92.63	91.90	-10.9	7,196	-0.15%
2022/01/11	0.5	91.50	0	0.00	92.10	0.5	7,183	0.01%
2022/01/10	2.1	92.05	1	93.50	92.50	1.1	7,108	0.01%
2022/01/07	10	92.89	5	94.36	93.00	5	7,097	0.07%
2022/01/06	10	92.35	11	92.60	93.30	-1	7,039	-0.01%
2022/01/05	10	93.12	0	0.00	93.50	10	6,993	0.14%
2022/01/04	0	93.10	1	92.90	93.50	-1	6,997	-0.01%
2022/01/03	0.1	94.05	0.1	93.80	93.70	0	6,912	0.00%
2021/12/30	2	95.15	1	95.20	94.70	1	6,892	0.01%
2021/12/29	6	94.42	1.2	94.28	94.60	4.8	6,822	0.07%
2021/12/28	10.2	93.96	16.2	94.14	94.70	-6	6,688	-0.09%
2021/12/27	9	91.27	5	91.00	91.40	4	6,417	0.06%
2021/12/24	5	90.40	0	0.00	90.50	5	6,430	0.08%
2021/12/23	0	0.00	1	89.80	90.30	-1	6,459	-0.02%
2021/12/22	0	0.00	1	89.90	90.00	-1	6,490	-0.02%
2021/12/21	0	0.00	2	88.90	89.30	-2	6,476	-0.03%
2021/12/20	2	87.80	0	0.00	87.80	2	6,421	0.03%
2021/12/17	2	89.20	0	0.00	88.90	2	6,429	0.03%
2021/12/16	3	89.97	0	0.00	90.10	3	6,493	0.05%
2021/12/15	0	88.70	0	0.00	88.80	0	6,545	0.00%
2021/12/14	0	0.00	2	89.25	89.30	-2	6,669	-0.03%
2021/12/10	9	88.99	2	89.50	89.30	7	6,574	0.11%
2021/12/08	0	0.00	0.2	88.80	88.40	-0.2	6,494	0.00%
2021/12/07	0.1	87.70	4	87.60	87.90	-3.9	6,499	-0.06%
2021/12/02	0.1	87.00	0	0.00	87.90	0.1	6,415	0.00%
2021/11/30	1	85.90	1	87.00	85.90	0	6,298	0.00%
2021/11/29	0	0.00	25	86.37	86.60	-25	6,121	-0.41%
2021/11/26	4	87.35	3	86.50	86.60	1	6,109	0.02%
2021/11/25	2	87.75	0	0.00	88.00	2	6,188	0.03%
2021/11/24	0	0.00	0.7	87.10	87.00	-0.7	6,214	-0.01%
2021/11/23	20	86.20	0	0.00	87.60	20	6,215	0.32%
2021/11/22	1	86.00	1	86.60	86.50	0	6,165	0.00%
2021/11/19	1	86.60	0	0.00	86.90	1	6,152	0.02%
2021/11/17	0	0.00	5	88.30	88.50	-5	6,087	-0.08%
2021/11/16	1	88.50	10	88.11	88.60	-9	6,057	-0.15%
2021/11/15	0	0.00	2.5	85.94	86.00	-2.5	5,885	-0.04%
2021/11/12	1	83.20	1	83.10	83.00	0	5,764	0.00%
2021/11/11	1	82.70	0	0.00	82.50	1	5,807	0.02%
2021/11/10	2	82.70	0.1	82.50	82.80	1.9	5,945	0.03%
2021/11/09	0	80.90	0	0.00	81.10	0	5,960	0.00%
2021/11/08	1	81.20	1	80.50	81.50	0	5,963	0.00%
2021/10/29	0	0.00	1	78.20	78.00	-1	6,258	-0.02%
2021/10/26	0	0.00	1	79.20	79.20	-1	6,656	-0.02%
2021/10/21	1	77.90	0	0.00	77.90	1	7,033	0.01%
2021/10/20	0.1	79.00	0	0.00	78.40	0.1	7,473	0.00%
2021/10/14	0	0.00	1	78.70	78.90	-1	8,014	-0.01%
2021/10/13	1	77.00	2	77.70	77.40	-1	8,055	-0.01%
2021/10/12	3	76.73	26	77.50	76.90	-23	8,120	-0.28%
2021/10/08	1	78.50	0	0.00	78.50	1	8,193	0.01%
2021/10/04	0	0.00	1	77.70	77.30	-1	8,509	-0.01%
2021/10/01	1	77.10	0	0.00	77.00	1	8,569	0.01%
2021/09/30	3	77.13	0	0.00	77.50	3	8,565	0.04%
2021/09/28	1	77.60	0	0.00	77.50	1	8,704	0.01%
2021/09/24	2	79.35	0	0.00	78.40	2	8,891	0.02%
2021/09/23	7	78.70	0	0.00	79.50	7	8,853	0.08%
2021/09/16	3	75.83	0	0.00	76.00	3	8,638	0.03%
2021/09/14	1	75.80	0	0.00	75.70	1	8,897	0.01%
2021/09/10	2	74.00	4	74.50	74.90	-2	9,193	-0.02%
2021/09/09	1	76.40	0	0.00	76.00	1	9,279	0.01%
2021/09/08	6	76.93	3	76.33	76.20	3	9,445	0.03%
2021/09/01	0.1	78.30	0	0.00	78.00	0.1	10,141	0.00%
2021/08/24	1	76.50	0	0.00	76.70	1	10,639	0.01%
2021/08/23	2	75.90	0	0.00	75.90	2	10,719	0.02%
2021/08/20	4	75.23	0	0.00	75.60	4	10,840	0.04%
2021/08/18	1.1	75.19	0	0.00	75.20	1.1	11,484	0.01%
2021/08/17	2	73.30	1	73.30	73.70	1	11,478	0.01%
2021/08/16	5	73.04	0	0.00	73.20	5	11,444	0.04%
2021/08/13	5	73.64	0	0.00	73.70	5	11,420	0.04%
2021/08/12	3	75.91	0	0.00	76.00	3	11,377	0.03%
2021/08/11	2	76.30	1	76.60	76.40	1	11,433	0.01%
2021/08/10	7	76.93	0	0.00	77.10	7	11,563	0.06%
2021/08/09	1	77.30	0	0.00	77.50	1	11,738	0.01%
2021/08/06	2	76.65	0	0.00	77.10	2	11,850	0.02%
2021/08/05	3	76.27	0	0.00	76.40	3	12,015	0.02%
2021/08/04	6.2	76.33	2	76.55	76.20	4.2	12,291	0.03%
2021/08/03	0	0.00	5	77.30	77.40	-5	12,231	-0.04%
2021/08/02	1.1	77.35	3	77.50	78.00	-1.9	12,165	-0.02%
2021/07/30	2	77.45	0	0.00	77.30	2	12,196	0.02%
2021/07/29	5	78.76	0	0.00	78.40	5	12,203	0.04%
2021/07/28	5	78.58	0	0.00	79.00	5	12,184	0.04%
2021/07/27	6.5	79.98	0	0.00	80.40	6.5	12,188	0.05%
2021/07/26	7.2	80.92	0	0.00	80.90	7.2	12,102	0.06%
2021/07/23	4.2	89.33	1	89.40	89.40	3.2	11,689	0.03%
2021/07/22	1	90.00	0	0.00	90.00	1	11,501	0.01%
2021/07/21	0	0.00	1	91.30	90.30	-1	11,469	-0.01%
2021/07/20	1	90.70	0	0.00	91.00	1	11,325	0.01%
2021/07/16	0	0.00	1	90.60	91.40	-1	11,385	-0.01%
2021/07/15	1	89.10	0	0.00	89.40	1	11,377	0.01%
2021/07/14	0	0.00	1	91.00	89.90	-1	11,334	-0.01%
2021/07/09	0	0.00	1	90.50	90.50	-1	11,276	-0.01%
2021/07/08	5	90.68	0	0.00	90.60	5	11,313	0.04%
2021/07/05	2	90.20	0	0.00	90.20	2	11,361	0.02%
2021/07/02	0	0.00	2	88.40	88.90	-2	11,314	-0.02%
2021/07/01	0	0.00	1.4	88.37	88.20	-1.4	11,283	-0.01%
2021/06/30	2	87.50	0.1	87.60	87.50	1.9	11,193	0.02%
2021/06/24	0	0.00	2	86.80	86.80	-2	11,637	-0.02%
2021/06/23	1	87.00	0	0.00	87.00	1	11,509	0.01%
2021/06/22	0	0.00	1	86.50	86.20	-1	11,458	-0.01%
2021/06/21	0	0.00	4	87.33	87.10	-4	11,292	-0.04%
2021/06/17	4	87.55	0	0.00	87.60	4	11,245	0.04%
2021/06/16	1	88.10	2	87.90	88.30	-1	11,237	-0.01%
2021/06/15	4	87.45	0	0.00	87.10	4	11,287	0.04%
2021/06/11	0	0.00	0.3	86.20	86.00	-0.3	11,244	0.00%
2021/06/10	0	0.00	3	85.00	85.10	-3	11,254	-0.03%
2021/06/09	1	85.10	0	0.00	85.10	1	11,197	0.01%
2021/06/07	1	86.80	2	86.70	87.00	-1	11,106	-0.01%
2021/06/04	3.2	87.12	3	87.00	87.10	0.2	11,104	0.00%
2021/06/03	1.2	87.68	1	87.80	87.80	0.2	11,145	0.00%
2021/06/02	1.1	88.91	0	0.00	88.40	1.1	11,093	0.01%
2021/06/01	1	90.30	0	0.00	89.90	1	11,019	0.01%
2021/05/31	1.2	88.34	0	0.00	89.70	1.2	11,062	0.01%
2021/05/28	5.3	87.92	1	88.60	87.90	4.3	11,048	0.04%
2021/05/27	2	86.30	2	87.50	87.40	0	10,966	0.00%
2021/05/26	2	87.00	1	87.50	87.20	1	10,593	0.01%
2021/05/25	1	88.00	0	0.00	87.90	1	10,510	0.01%
2021/05/20	0.4	89.20	0	0.00	88.40	0.4	10,473	0.00%
2021/05/19	0	90.00	0	0.00	89.50	0	10,440	0.00%
2021/05/17	2	87.90	2	88.20	88.30	0	10,558	0.00%
2021/05/14	4	90.50	0	0.00	90.30	4	10,414	0.04%
2021/05/13	0	0.00	4	86.55	88.10	-4	10,258	-0.04%
2021/05/12	1	88.00	2	89.50	87.90	-1	10,164	-0.01%
2021/05/10	0	94.80	0.2	94.90	94.50	-0.2	9,947	0.00%
2021/04/23	0	0.00	0.5	97.60	97.60	-0.5	9,893	-0.01%
2021/04/22	0	0.00	1	97.20	97.20	-1	9,913	-0.01%
2021/04/21	1	97.70	0	0.00	97.80	1	9,885	0.01%
2021/04/20	0.2	98.00	1	98.30	98.00	-0.8	9,976	-0.01%
2021/04/19	1	97.40	0	0.00	97.30	1	9,987	0.01%
2021/04/16	1	96.90	1	97.90	97.90	0	10,011	0.00%
2021/04/15	2	95.80	0	0.00	95.90	2	10,014	0.02%
2021/04/14	3.1	95.58	0	0.00	96.00	3.1	10,014	0.03%
2021/04/13	0.2	97.16	0	0.00	95.90	0.2	10,058	0.00%
2021/04/08	3	98.90	0	0.00	98.80	3	10,104	0.03%
2021/04/06	1	99.80	7	99.86	99.30	-6	9,994	-0.06%
2021/04/01	1	99.20	0	0.00	99.00	1	10,014	0.01%
2021/03/31	6	100.00	43	100.00	98.00	-37	9,944	-0.37%
2021/03/30	2	97.50	1	98.70	99.00	1	9,625	0.01%
2021/03/29	1	98.40	0	0.00	98.00	1	9,494	0.01%
2021/03/26	5	93.74	1.1	93.62	94.00	3.9	9,377	0.04%
2021/03/25	0	0.00	2	94.00	93.00	-2	9,391	-0.02%
2021/03/24	0	0.00	1	94.20	93.70	-1	9,444	-0.01%
2021/03/23	4	93.20	6.1	92.60	93.40	-2.1	9,436	-0.02%
2021/03/22	0	0.00	2	90.25	90.80	-2	9,384	-0.02%
2021/03/18	3	91.47	3	90.57	91.50	0	9,412	0.00%
2021/03/17	0	0.00	1	88.60	88.60	-1	9,292	-0.01%
2021/03/16	0	0.00	2	88.95	89.50	-2	9,331	-0.02%
2021/03/15	1	89.00	1	89.20	88.90	0	9,314	0.00%
2021/03/12	0	0.00	1	86.90	88.50	-1	9,404	-0.01%
2021/03/11	0	0.00	1	86.69	86.80	-1	9,511	-0.01%
2021/03/10	1	85.60	0	0.00	85.70	1	9,556	0.01%
2021/03/08	1	86.10	0	0.00	85.00	1	9,506	0.01%
2021/03/05	0	0.00	1	85.30	85.50	-1	9,449	-0.01%
2021/03/02	1	86.40	0	0.00	86.00	1	9,484	0.01%
2021/02/26	3	85.23	0	0.00	85.00	3	9,466	0.03%
2021/02/24	2	85.45	0	0.00	85.50	2	9,362	0.02%
2021/02/22	2	88.10	2.2	88.15	87.30	-0.2	9,305	0.00%
2021/02/19	5	87.34	0	0.00	88.20	5	9,357	0.05%
2021/02/18	1	88.90	1	88.20	88.90	0	9,557	0.00%
2021/02/17	4.2	87.32	1	88.50	88.70	3.2	9,739	0.03%
2021/02/05	0	0.00	4	84.90	85.10	-4	9,556	-0.04%
2021/02/04	2	85.50	1	84.80	84.50	1	9,595	0.01%
2021/02/03	0	0.00	2	85.80	85.50	-2	9,737	-0.02%
2021/02/02	0	0.00	1	84.90	84.60	-1	9,766	-0.01%
2021/02/01	0	0.00	5	81.74	82.50	-5	9,634	-0.05%
2021/01/28	1	83.60	0	0.00	82.80	1	9,571	0.01%
2021/01/27	0	0.00	2	84.20	84.10	-2	9,501	-0.02%
2021/01/25	6	83.60	5.2	83.64	84.30	0.8	9,428	0.01%
2021/01/22	1.1	82.61	0	0.00	82.40	1.1	9,397	0.01%
2021/01/21	0	0.00	1	81.50	81.40	-1	9,386	-0.01%
2021/01/18	1.1	83.00	0	0.00	83.20	1.1	9,152	0.01%
2021/01/15	0	0.00	1	85.70	85.00	-1	9,070	-0.01%
2021/01/13	8	86.15	13	86.15	86.10	-5	9,146	-0.05%
2021/01/12	2	84.15	2	84.50	84.90	0	8,981	0.00%
2021/01/11	3	84.77	0	0.00	84.90	3	8,902	0.03%
2021/01/07	9	84.49	0	0.00	83.90	9	8,812	0.10%
2021/01/06	2	84.95	41.1	83.73	83.90	-39.1	8,743	-0.45%
2021/01/05	14	82.76	11	82.77	84.70	3	8,604	0.03%
2021/01/04	24	80.93	0	0.00	81.10	24	8,528	0.28%
2020/12/31	0	0.00	1	80.90	80.90	-1	8,497	-0.01%
2020/12/30	0	0.00	3	80.80	81.00	-3	8,578	-0.03%
2020/12/29	1	80.30	0	0.00	80.40	1	8,652	0.01%
2020/12/23	0	0.00	1	77.60	79.00	-1	8,847	-0.01%
2020/12/22	1	78.80	1	79.00	78.30	0	8,858	0.00%
2020/12/21	0	0.00	1	78.90	79.50	-1	8,970	-0.01%
2020/12/18	0	0.00	1	79.30	78.90	-1	8,955	-0.01%
2020/12/17	1	78.00	0	0.00	77.70	1	8,897	0.01%
2020/12/16	0	0.00	4	79.20	78.90	-4	8,902	-0.04%
2020/12/15	1	78.10	0	0.00	77.60	1	8,883	0.01%
2020/12/10	3	80.68	0	0.00	80.60	3	8,842	0.03%
2020/12/09	0	0.00	2	81.85	81.90	-2	8,812	-0.02%
2020/12/08	3.5	81.56	2	81.90	81.90	1.5	8,816	0.02%
2020/12/07	2	81.10	2	80.90	81.40	0	8,781	0.00%
2020/12/04	0	0.00	2	78.55	79.00	-2	8,731	-0.02%
2020/12/03	0	0.00	0.1	77.80	77.40	-0.1	8,758	0.00%
2020/12/02	0	0.00	1	77.30	77.80	-1	8,777	-0.01%
2020/12/01	0	0.00	7	77.07	77.50	-7	8,916	-0.08%
2020/11/30	1.6	76.93	2	77.90	77.00	-0.4	9,025	0.00%
2020/11/27	2	77.05	1	77.40	77.70	1	8,910	0.01%
2020/11/26	0	0.00	4	77.65	77.70	-4	9,030	-0.04%
2020/11/25	0	0.00	1	77.30	77.50	-1	9,185	-0.01%
2020/11/19	0	0.00	1	76.70	76.50	-1	9,607	-0.01%
2020/11/18	5	76.16	1	76.30	76.30	4	9,611	0.04%
2020/11/17	2	75.50	1	76.70	75.60	1	9,711	0.01%
2020/11/16	3	74.97	8	74.95	76.10	-5	9,609	-0.05%
2020/11/13	1	70.90	1	71.70	71.50	0	9,399	0.00%
2020/11/12	1	71.90	0	0.00	71.10	1	9,508	0.01%
2020/11/11	3	71.63	0	0.00	71.60	3	9,776	0.03%
2020/11/10	0	0.00	3	73.10	72.10	-3	10,285	-0.03%
2020/11/09	3	74.00	0	0.00	74.00	3	10,186	0.03%
2020/10/28	0	0.00	1	73.00	73.10	-1	11,171	-0.01%
2020/10/26	3	72.23	0	0.00	72.20	3	11,688	0.03%
2020/10/23	1	71.40	1	71.50	71.70	0	11,849	0.00%
2020/10/21	2	72.20	0	0.00	71.20	2	12,064	0.02%
2020/10/20	0	0.00	1	73.30	73.20	-1	12,033	-0.01%
2020/10/19	4	73.23	3	73.30	73.20	1	12,131	0.01%
2020/10/16	4	73.45	0	0.00	73.20	4	12,310	0.03%
2020/10/12	1	73.70	0	0.00	73.30	1	12,524	0.01%
2020/10/08	0	0.00	2	74.40	74.90	-2	12,487	-0.02%
2020/10/07	5	74.14	8	74.60	74.20	-3	12,464	-0.02%
2020/10/06	1	74.10	1	74.70	74.90	0	12,436	0.00%
2020/10/05	3	74.17	0	0.00	74.00	3	12,462	0.02%
2020/09/28	0	0.00	1	73.70	74.20	-1	12,869	-0.01%
2020/09/25	5	73.24	2	72.90	73.40	3	12,891	0.02%
2020/09/24	8	73.28	5	73.66	73.00	3	12,957	0.02%
2020/09/22	1	76.00	3	75.80	75.60	-2	12,953	-0.02%
2020/09/21	0	0.00	1	76.40	76.30	-1	12,971	-0.01%
2020/09/18	3	77.90	2	78.40	78.10	1	12,990	0.01%
2020/09/17	4	78.70	0	0.00	78.60	4	12,934	0.03%
2020/09/16	0	0.00	1	79.00	78.80	-1	12,932	-0.01%
2020/09/15	4	77.90	0	0.00	78.30	4	12,879	0.03%
2020/09/14	3	77.07	2	77.20	78.10	1	13,055	0.01%
2020/09/10	2	75.80	0	0.00	75.90	2	13,027	0.02%
2020/09/09	1	73.70	0	0.00	74.40	1	12,966	0.01%
2020/09/08	1	75.00	0	0.00	74.90	1	12,882	0.01%
2020/09/04	2	75.80	23	76.01	76.80	-21	12,942	-0.16%
2020/09/02	1	77.50	0	0.00	77.80	1	12,886	0.01%
2020/09/01	5	77.30	1	78.50	77.90	4	13,030	0.03%
2020/08/31	19	76.99	14	77.55	77.00	5	12,903	0.04%
2020/08/28	7	77.50	2	78.70	77.20	5	12,954	0.04%
2020/08/27	6	77.93	4	78.25	78.50	2	12,852	0.02%
2020/08/26	9	78.97	0	0.00	79.10	9	12,768	0.07%
2020/08/25	2	78.50	1	78.90	78.90	1	12,698	0.01%
2020/08/24	5	77.52	8	78.18	77.60	-3	12,887	-0.02%
2020/08/21	18	78.23	15	78.61	77.90	3	12,956	0.02%
2020/08/20	10	78.41	14	78.85	78.90	-4	12,806	-0.03%
2020/08/19	3	83.17	1	83.70	81.50	2	12,699	0.02%
2020/08/18	5	82.72	6	83.42	82.20	-1	12,622	-0.01%
2020/08/17	13	83.61	6	84.02	84.30	7	12,514	0.06%
2020/08/14	2	78.40	10	80.31	81.00	-8	12,346	-0.06%
2020/08/13	5	74.64	0	0.00	75.00	5	11,773	0.04%
2020/08/12	4	74.30	4	74.55	74.20	0	12,023	0.00%
2020/08/11	1	75.80	0	0.00	75.30	1	12,153	0.01%
2020/08/10	1	77.30	0	0.00	76.30	1	12,249	0.01%
2020/08/07	0	0.00	2	76.40	76.00	-2	12,208	-0.02%
2020/08/06	1	76.50	0	0.00	76.20	1	12,168	0.01%
2020/08/04	2	73.70	20	74.20	75.30	-18	12,104	-0.15%
2020/08/03	38	73.93	1	75.30	73.60	37	12,008	0.31%
2020/07/31	2	82.45	0	0.00	81.80	2	11,533	0.02%
2020/07/29	1	81.10	12	80.91	80.60	-11	11,158	-0.10%
2020/07/28	0	0.00	3	79.20	79.70	-3	11,103	-0.03%
2020/07/27	1	81.20	0	0.00	79.80	1	11,094	0.01%
2020/07/24	0	0.00	2	80.35	79.90	-2	11,074	-0.02%
2020/07/23	5	82.36	0	0.00	82.00	5	11,013	0.05%
2020/07/22	0	0.00	5	81.68	82.00	-5	10,998	-0.05%
2020/07/20	0	0.00	2	79.30	79.00	-2	10,695	-0.02%
2020/07/17	2	78.15	4	79.27	78.00	-2	10,651	-0.02%
2020/07/16	0	0.00	5	78.82	78.00	-5	10,654	-0.05%
2020/07/15	0	0.00	1	78.60	78.70	-1	10,686	-0.01%
2020/07/10	0	0.00	1	76.20	77.00	-1	10,911	-0.01%
2020/07/09	0	0.00	6	77.40	76.70	-6	10,920	-0.05%
2020/07/08	0	0.00	9	76.83	76.70	-9	10,724	-0.08%
2020/07/07	0	0.00	9	75.43	75.80	-9	10,542	-0.09%
2020/07/06	3	74.90	7	74.91	75.40	-4	10,463	-0.04%
2020/07/03	3	73.80	2	74.00	74.00	1	10,420	0.01%
2020/07/02	0	0.00	1	72.80	72.60	-1	10,430	-0.01%
2020/06/29	0	0.00	1	70.30	70.90	-1	10,495	-0.01%
2020/06/23	1	70.20	0	0.00	70.00	1	10,500	0.01%
2020/06/19	1	70.10	0	0.00	69.60	1	10,567	0.01%
2020/06/17	1	67.80	0	0.00	68.10	1	10,428	0.01%
2020/06/12	7	68.07	5	68.04	67.80	2	10,815	0.02%
2020/06/11	0	0.00	3	70.30	69.70	-3	10,837	-0.03%
2020/06/08	3	69.70	3	70.33	70.80	0	11,108	0.00%
2020/06/04	0	0.00	1	71.40	71.50	-1	10,875	-0.01%
2020/06/03	3	70.07	0	0.00	70.10	3	10,709	0.03%
2020/06/01	4	70.08	0	0.00	69.90	4	10,659	0.04%
2020/05/28	1	69.20	0	0.00	69.50	1	10,309	0.01%
2020/05/22	1	68.80	0	0.00	68.70	1	10,230	0.01%
2020/05/21	0	0.00	1	69.50	69.80	-1	10,199	-0.01%
2020/05/20	0	0.00	5	68.10	68.30	-5	10,018	-0.05%
2020/05/19	1	67.80	5	69.00	68.30	-4	9,918	-0.04%
2020/05/18	17	66.39	12	66.38	66.50	5	9,645	0.05%
2020/05/15	0	0.00	4	64.60	65.20	-4	9,558	-0.04%
2020/05/14	1	65.00	0	0.00	65.00	1	9,430	0.01%
2020/05/13	0	0.00	14	65.44	65.50	-14	9,406	-0.15%
2020/05/12	0	0.00	17	65.70	65.60	-17	9,396	-0.18%
2020/05/08	0	0.00	20	64.90	64.90	-20	9,201	-0.22%
2020/05/06	2	64.40	2	64.60	64.50	0	9,119	0.00%
2020/05/05	21	64.10	3	64.10	64.00	18	9,102	0.20%
2020/05/04	6	63.53	0	0.00	64.00	6	9,112	0.07%
2020/04/30	1	64.50	2	64.30	64.90	-1	9,065	-0.01%
2020/04/29	7	63.73	5	63.78	63.20	2	9,024	0.02%
2020/04/28	3	63.03	0	0.00	62.80	3	9,031	0.03%
2020/04/27	1	62.60	0	0.00	62.50	1	9,240	0.01%
2020/04/24	1	62.70	0	0.00	62.40	1	9,158	0.01%
2020/04/23	1	63.20	0	0.00	62.90	1	9,184	0.01%
2020/04/20	1	62.70	0	0.00	63.10	1	9,255	0.01%
2020/04/15	1	63.40	0	0.00	63.40	1	9,048	0.01%
2020/04/14	0	0.00	7	63.37	63.70	-7	8,926	-0.08%
2020/04/13	1	62.00	0	0.00	61.90	1	8,966	0.01%
2020/04/06	30	63.40	36	63.78	62.80	-6	8,983	-0.07%
2020/03/31	2	60.20	4	61.60	60.20	-2	8,770	-0.02%
2020/03/30	2	59.50	0	0.00	59.60	2	8,685	0.02%
2020/03/27	0	0.00	18	61.38	60.20	-18	8,675	-0.21%
2020/03/26	3	59.00	0	0.00	60.10	3	8,689	0.03%
2020/03/25	0	0.00	1	60.40	59.60	-1	8,803	-0.01%
2020/03/24	6	57.22	7	56.13	57.30	-1	8,929	-0.01%
2020/03/23	5	53.44	0	0.00	52.60	5	8,897	0.06%
2020/03/20	13	53.43	0	0.00	54.80	13	8,887	0.15%
2020/03/19	0	0.00	1	54.00	51.70	-1	8,766	-0.01%
2020/03/16	1	59.80	2	59.80	57.30	-1	8,356	-0.01%
2020/03/13	13	54.72	11	55.29	60.60	2	8,140	0.02%
2020/03/09	0	0.00	1	61.50	60.50	-1	7,618	-0.01%
2020/03/06	10	61.80	0	0.00	61.80	10	7,573	0.13%
2020/03/05	1	61.90	0	0.00	62.30	1	7,587	0.01%
2020/03/04	7	61.80	0	0.00	62.10	7	7,607	0.09%
2020/02/19	0	0.00	5	63.12	63.30	-5	8,435	-0.06%
2020/02/18	0	0.00	2	62.20	63.10	-2	8,596	-0.02%
2020/02/10	1	62.50	2	63.25	63.50	-1	9,239	-0.01%
2020/02/07	1	63.00	0	0.00	63.70	1	9,349	0.01%
2020/02/06	0	0.00	1	63.50	63.50	-1	9,619	-0.01%
2020/02/05	1	61.90	1	62.60	62.20	0	9,853	0.00%
2020/01/31	5	62.20	0	0.00	62.00	5	9,829	0.05%
2020/01/30	1	62.50	1	62.40	61.60	0	9,859	0.00%
2020/01/17	0	0.00	6	65.00	65.00	-6	9,827	-0.06%
2020/01/16	0	0.00	2	64.75	65.00	-2	9,991	-0.02%
2020/01/10	0	0.00	5	64.00	64.00	-5	10,980	-0.05%
2020/01/09	0	0.00	3	63.03	63.10	-3	11,125	-0.03%
2020/01/08	0	0.00	1	62.40	62.40	-1	11,228	-0.01%
2020/01/07	0	0.00	5	61.96	62.60	-5	11,298	-0.04%
2020/01/06	4	62.73	1	62.10	63.00	3	11,277	0.03%
2020/01/03	0	0.00	3	64.10	64.20	-3	11,123	-0.03%
2019/12/25	0	0.00	1	64.60	64.20	-1	11,349	-0.01%
2019/12/23	0	0.00	1	63.90	64.20	-1	11,380	-0.01%
2019/12/20	2	64.25	3	64.30	64.00	-1	11,325	-0.01%
2019/12/19	4	63.75	8	63.69	64.20	-4	11,254	-0.04%
2019/12/18	1	62.70	0	0.00	62.90	1	11,153	0.01%
2019/12/13	1	62.00	3	61.90	62.20	-2	10,920	-0.02%
2019/12/12	0	0.00	4	62.05	62.00	-4	10,841	-0.04%
2019/12/05	1	61.20	0	0.00	61.20	1	10,704	0.01%
2019/12/03	3	61.30	6	60.98	61.60	-3	10,597	-0.03%
2019/12/02	2	60.00	0	0.00	60.70	2	10,583	0.02%
2019/11/28	0	0.00	2	61.00	61.10	-2	10,377	-0.02%
2019/11/27	3	61.50	2	61.30	61.50	1	10,296	0.01%
2019/11/26	0	0.00	2	61.90	62.20	-2	10,201	-0.02%
2019/11/25	1	62.70	0	0.00	62.70	1	9,855	0.01%
2019/11/21	3	62.53	0	0.00	62.60	3	9,740	0.03%
2019/11/20	0	0.00	1	63.40	63.50	-1	9,635	-0.01%
2019/11/19	0	0.00	5	63.70	63.50	-5	9,517	-0.05%
2019/11/18	0	0.00	1	63.30	63.20	-1	9,345	-0.01%
2019/11/15	1	63.00	1	63.50	62.80	0	9,246	0.00%
2019/11/14	2	63.25	5	62.90	63.10	-3	9,077	-0.03%
2019/11/12	1	60.70	0	0.00	61.00	1	8,613	0.01%
2019/11/11	2	60.85	1	61.00	60.70	1	8,726	0.01%
2019/11/08	5	61.60	0	0.00	61.80	5	8,655	0.06%
2019/11/07	1	61.20	4	60.80	60.90	-3	8,604	-0.03%
2019/11/06	6	61.53	8	61.96	62.00	-2	8,534	-0.02%
2019/11/05	2	62.55	4	62.48	62.40	-2	8,452	-0.02%
2019/11/04	1	60.80	2	61.00	61.20	-1	8,223	-0.01%
2019/10/29	0	0.00	3	58.30	58.10	-3	8,029	-0.04%
2019/10/24	0	0.00	2	57.50	58.00	-2	8,000	-0.02%
2019/10/23	1	57.70	11	58.00	58.20	-10	7,919	-0.13%
2019/10/22	2	57.60	3	57.47	58.00	-1	7,751	-0.01%
2019/10/21	5	56.30	1	55.30	56.40	4	7,474	0.05%
2019/10/18	1	54.50	1	55.10	54.40	0	7,236	0.00%
2019/10/17	1	54.60	0	0.00	54.20	1	6,944	0.01%
2019/10/16	6	54.22	0	0.00	54.30	6	6,727	0.09%
2019/10/14	4	54.03	2	54.30	53.90	2	6,555	0.03%
2019/10/08	1	55.20	0	0.00	55.00	1	6,398	0.02%
2019/10/07	1	54.70	0	0.00	54.40	1	6,367	0.02%
2019/10/03	4	54.38	0	0.00	54.40	4	6,309	0.06%
2019/10/01	4	56.45	0	0.00	56.40	4	6,094	0.07%
2019/09/23	3	58.00	1	57.90	57.80	2	5,948	0.03%
2019/09/20	0	0.00	3	56.20	56.80	-3	5,874	-0.05%
2019/09/17	1	56.10	0	0.00	56.40	1	5,964	0.02%
2019/09/16	2	56.40	0	0.00	56.70	2	6,073	0.03%
2019/09/04	1	55.90	0	0.00	56.10	1	6,331	0.02%
2019/08/30	0	0.00	4	55.80	56.50	-4	6,425	-0.06%
2019/08/29	3	55.30	0	0.00	55.50	3	6,380	0.05%
2019/08/28	0	0.00	1	54.90	55.00	-1	6,365	-0.02%
2019/08/23	1	55.50	0	0.00	56.00	1	6,476	0.02%
2019/08/21	0	0.00	10	56.13	56.30	-10	6,647	-0.15%
2019/08/20	0	0.00	1	55.50	56.00	-1	6,623	-0.02%
2019/08/19	0	0.00	1	56.20	56.10	-1	6,557	-0.02%
2019/08/16	1	55.80	0	0.00	56.10	1	6,551	0.02%
2019/08/15	3	56.07	0	0.00	56.20	3	6,490	0.05%
2019/08/14	3	56.30	0	0.00	56.30	3	6,465	0.05%
2019/08/12	1	54.50	1	54.60	54.50	0	6,352	0.00%
2019/08/08	1	54.50	0	0.00	54.50	1	6,385	0.02%
2019/08/07	0	0.00	2	53.60	53.80	-2	6,468	-0.03%
2019/08/06	2	53.10	0	0.00	53.50	2	6,473	0.03%
2019/08/05	1	53.90	0	0.00	53.90	1	6,463	0.02%
2019/08/02	4	54.95	7	54.91	54.90	-3	6,399	-0.05%
2019/07/31	1	57.10	1	57.20	57.50	0	6,225	0.00%
2019/07/30	1	58.20	2	58.10	57.90	-1	6,215	-0.02%
2019/07/29	4	57.45	1	58.10	57.90	3	6,222	0.05%
2019/07/26	9	61.51	0	0.00	61.50	9	6,096	0.15%
2019/07/25	0	0.00	1	61.50	61.50	-1	6,011	-0.02%
2019/07/24	2	61.50	0	0.00	61.00	2	5,977	0.03%
2019/07/23	1	61.10	0	0.00	61.10	1	5,958	0.02%
2019/07/19	4	61.30	0	0.00	60.90	4	6,023	0.07%
2019/07/17	0	0.00	1	61.60	61.70	-1	5,971	-0.02%
2019/07/16	2	61.95	8	62.00	61.90	-6	5,960	-0.10%
2019/07/15	1	61.30	0	0.00	61.50	1	5,946	0.02%
2019/07/11	5	60.70	0	0.00	60.70	5	6,256	0.08%
2019/07/04	7	61.00	0	0.00	61.00	7	6,396	0.11%
2019/07/03	0	0.00	1	60.90	60.70	-1	6,433	-0.02%
2019/07/02	0	0.00	1	61.30	61.40	-1	6,464	-0.02%
2019/06/28	11	60.40	0	0.00	60.40	11	6,449	0.17%
2019/06/20	0	0.00	10	60.75	60.80	-10	6,366	-0.16%
2019/06/14	0	0.00	3	59.00	59.00	-3	6,261	-0.05%
2019/06/12	0	0.00	11	59.91	60.00	-11	6,319	-0.17%
2019/06/10	13	58.72	0	0.00	58.90	13	6,221	0.21%
2019/05/28	10	56.50	2	56.85	56.70	8	6,252	0.13%
2019/05/24	10	55.90	0	0.00	55.70	10	6,214	0.16%
2019/05/23	0	0.00	2	55.80	55.90	-2	6,267	-0.03%
2019/05/20	5	56.30	4	55.80	56.30	1	6,374	0.02%
2019/05/17	0	0.00	1	56.70	56.40	-1	6,340	-0.02%
2019/05/16	0	0.00	3	57.37	57.30	-3	6,316	-0.05%
2019/05/14	11	57.21	10	56.80	57.40	1	6,256	0.02%
2019/05/13	2	57.90	0	0.00	58.00	2	6,269	0.03%
2019/05/06	1	58.50	0	0.00	58.40	1	6,421	0.02%
2019/05/02	1	59.70	1	59.40	59.60	0	6,306	0.00%
2019/04/30	0	0.00	3	58.60	59.20	-3	6,291	-0.05%
2019/04/29	1	59.50	0	0.00	59.70	1	6,334	0.02%
2019/04/25	1	59.60	0	0.00	59.80	1	6,462	0.02%
2019/04/24	0	0.00	1	60.30	60.80	-1	6,718	-0.01%
2019/04/22	1	59.70	0	0.00	59.80	1	6,833	0.01%
2019/04/19	2	60.00	0	0.00	60.30	2	6,883	0.03%
2019/04/18	1	60.90	0	0.00	60.80	1	6,937	0.01%
2019/04/17	1	60.70	0	0.00	60.70	1	6,997	0.01%
2019/04/15	0	0.00	2	59.25	58.80	-2	6,873	-0.03%
2019/04/11	2	58.40	0	0.00	58.20	2	6,838	0.03%
2019/04/10	0	0.00	1	59.00	59.00	-1	6,820	-0.01%
2019/04/09	3	59.00	1	58.80	59.00	2	6,859	0.03%
2019/04/08	0	0.00	1	58.10	58.30	-1	6,825	-0.01%
2019/04/03	2	57.90	1	57.80	57.80	1	6,753	0.01%
2019/04/02	2	58.25	1	58.10	58.00	1	6,724	0.01%
2019/04/01	1	58.30	1	58.40	58.40	0	6,632	0.00%
2019/03/29	2	57.45	2	57.70	57.80	0	6,502	0.00%
2019/03/28	0	0.00	11	56.63	57.00	-11	6,463	-0.17%
2019/03/27	0	0.00	5	56.70	57.00	-5	6,540	-0.08%
2019/03/26	15	56.87	0	0.00	57.00	15	6,554	0.23%
2019/03/22	0	0.00	1	56.20	56.50	-1	6,503	-0.02%
2019/03/20	0	0.00	1	56.50	56.60	-1	6,509	-0.02%
2019/03/19	1	57.20	0	0.00	56.90	1	6,489	0.02%
2019/03/12	0	0.00	1	56.30	56.50	-1	6,496	-0.02%
2019/03/11	1	55.80	0	0.00	55.80	1	6,606	0.02%
2019/03/07	0	0.00	1	56.00	56.80	-1	6,813	-0.01%
2019/03/05	1	56.50	1	56.00	56.60	0	6,848	0.00%
2019/02/27	2	56.90	0	0.00	57.20	2	6,787	0.03%
2019/02/26	3	57.40	1	57.40	56.90	2	6,731	0.03%
2019/02/22	0	0.00	17	55.84	56.00	-17	6,629	-0.26%
2019/02/21	2	56.30	2	56.40	56.20	0	6,578	0.00%
2019/02/20	0	0.00	2	57.00	57.10	-2	6,542	-0.03%
2019/02/19	1	56.50	0	0.00	56.10	1	6,462	0.02%
2019/02/18	0	0.00	1	56.10	56.00	-1	6,521	-0.02%
2019/02/15	0	0.00	2	56.35	56.60	-2	6,543	-0.03%
2019/02/11	5	56.60	0	0.00	56.50	5	6,289	0.08%
2019/01/30	1	56.00	0	0.00	55.90	1	6,237	0.02%
2019/01/29	1	55.30	0	0.00	55.80	1	6,138	0.02%
2019/01/28	10	55.60	0	0.00	55.90	10	6,119	0.16%
2019/01/25	0	0.00	2	55.90	55.90	-2	6,145	-0.03%
2019/01/24	1	55.60	0	0.00	55.50	1	6,019	0.02%
2019/01/22	0	0.00	1	55.10	55.00	-1	6,037	-0.02%
2019/01/21	1	55.70	6	55.12	55.20	-5	5,992	-0.08%
2019/01/18	1	55.30	3	55.43	55.50	-2	5,901	-0.03%
2019/01/16	4	54.75	3	54.80	54.80	1	5,768	0.02%
2019/01/15	2	53.60	0	0.00	53.80	2	5,478	0.04%
2019/01/14	0	0.00	1	53.00	53.10	-1	5,419	-0.02%
2019/01/11	0	0.00	4	53.20	53.20	-4	5,527	-0.07%
2019/01/09	0	0.00	11	53.21	53.10	-11	5,415	-0.20%
2019/01/07	0	0.00	3	52.80	52.50	-3	5,362	-0.06%
2019/01/03	0	0.00	1	52.70	52.50	-1	5,573	-0.02%
2018/12/27	0	0.00	2	52.00	51.70	-2	5,631	-0.04%
2018/12/26	0	0.00	1	51.50	51.60	-1	5,685	-0.02%
2018/12/25	1	51.30	0	0.00	51.10	1	5,689	0.02%
2018/12/24	11	51.71	0	0.00	51.80	11	5,725	0.19%
2018/12/22	8	51.20	0	0.00	51.40	8	5,758	0.14%
2018/12/21	0	0.00	2	51.00	50.90	-2	5,841	-0.03%
2018/12/20	0	0.00	5	51.70	51.70	-5	5,791	-0.09%
2018/12/14	0	0.00	1	50.70	50.80	-1	5,826	-0.02%
2018/12/12	1	50.50	2	50.45	50.50	-1	6,008	-0.02%
2018/12/11	1	49.75	0	0.00	50.10	1	6,030	0.02%
2018/12/06	0	0.00	2	49.10	48.80	-2	6,334	-0.03%
2018/12/04	1	50.20	0	0.00	50.30	1	6,479	0.02%
2018/12/03	0	0.00	1	50.20	50.30	-1	6,487	-0.02%
2018/11/29	7	49.65	0	0.00	49.15	7	6,490	0.11%
2018/11/28	0	0.00	5	49.05	49.40	-5	6,624	-0.08%
2018/11/26	0	0.00	4	48.90	49.00	-4	6,581	-0.06%
2018/11/15	0	0.00	2	48.68	48.85	-2	6,720	-0.03%
2018/11/09	0	0.00	1	49.05	49.40	-1	6,724	-0.01%
2018/11/02	0	0.00	1	49.20	49.60	-1	6,864	-0.01%
2018/10/31	1	48.00	0	0.00	48.85	1	6,867	0.01%
2018/10/30	1	47.70	0	0.00	47.75	1	6,823	0.01%
2018/10/26	6	47.51	0	0.00	47.50	6	6,880	0.09%
2018/10/25	1	47.50	0	0.00	47.50	1	6,864	0.01%
2018/10/24	0	0.00	2	48.45	48.40	-2	6,789	-0.03%
2018/10/22	1	47.70	0	0.00	47.75	1	7,134	0.01%
2018/10/19	1	47.95	0	0.00	47.90	1	7,208	0.01%
2018/10/17	0	0.00	1	48.90	49.00	-1	7,209	-0.01%
2018/10/16	1	48.50	0	0.00	48.40	1	7,197	0.01%
2018/10/12	5	48.56	0	0.00	49.15	5	7,179	0.07%
2018/10/11	2	49.03	10	48.90	48.80	-8	7,139	-0.11%
2018/10/05	2	50.85	1	51.40	50.50	1	6,793	0.01%
2018/10/02	0	0.00	3	53.10	52.80	-3	6,847	-0.04%
2018/09/28	0	0.00	1	52.90	53.20	-1	6,875	-0.01%
2018/09/19	0	0.00	1	53.20	53.00	-1	7,061	-0.01%
2018/09/18	3	52.80	16	52.28	52.80	-13	7,093	-0.18%
2018/09/14	13	52.20	0	0.00	52.00	13	6,958	0.19%
2018/09/13	1	51.50	1	51.40	51.70	0	6,860	0.00%
2018/09/12	1	50.10	0	0.00	50.30	1	6,765	0.01%
2018/09/11	2	49.80	0	0.00	49.70	2	6,755	0.03%
2018/09/10	1	49.35	0	0.00	49.60	1	6,753	0.01%
2018/09/07	3	50.33	0	0.00	50.10	3	6,853	0.04%
2018/09/06	7	51.20	6	50.70	50.70	1	6,817	0.01%
2018/09/05	1	51.80	0	0.00	51.60	1	6,696	0.01%
2018/09/04	2	52.00	0	0.00	52.00	2	6,705	0.03%
2018/09/03	0	0.00	1	52.20	52.20	-1	6,665	-0.02%
2018/08/31	1	52.70	0	0.00	52.80	1	6,729	0.01%
2018/08/30	2	53.30	2	53.40	53.20	0	6,730	0.00%
2018/08/29	1	53.30	0	0.00	53.50	1	6,816	0.01%
2018/08/28	0	0.00	15	53.00	53.00	-15	6,879	-0.22%
2018/08/16	2	51.40	0	0.00	51.40	2	7,656	0.03%
2018/08/13	2	52.05	0	0.00	51.80	2	7,971	0.03%
2018/08/09	15	52.70	0	0.00	52.60	15	7,946	0.19%
2018/08/08	2	52.90	0	0.00	53.10	2	7,958	0.03%
2018/08/07	0	0.00	1	53.10	52.60	-1	8,022	-0.01%
2018/08/06	0	0.00	5	52.72	52.60	-5	8,218	-0.06%
2018/08/03	0	0.00	4	52.60	52.60	-4	8,250	-0.05%
2018/08/02	1	52.40	0	0.00	52.30	1	8,256	0.01%
2018/08/01	0	0.00	1	53.00	53.30	-1	8,339	-0.01%
2018/07/31	0	0.00	5	52.50	52.90	-5	8,367	-0.06%
2018/07/30	2	52.30	1	52.20	52.50	1	8,330	0.01%
2018/07/27	0	0.00	4	55.40	55.60	-4	8,218	-0.05%
2018/07/26	9	55.42	2	55.40	55.50	7	8,111	0.09%
2018/07/25	0	0.00	7	55.10	55.20	-7	8,032	-0.09%
2018/07/24	4	54.50	16	54.55	54.60	-12	8,022	-0.15%
2018/07/23	3	54.30	0	0.00	54.50	3	7,992	0.04%
2018/07/19	0	0.00	1	54.30	54.60	-1	7,893	-0.01%
2018/07/18	0	0.00	1	53.90	54.00	-1	7,887	-0.01%
2018/07/13	9	52.30	0	0.00	52.40	9	7,940	0.11%
2018/07/11	1.2	51.59	0	0.00	52.20	1.2	8,239	0.01%
2018/07/06	1	51.70	0	0.00	51.70	1	8,434	0.01%
2018/07/05	1	51.90	0	0.00	52.10	1	8,387	0.01%
2018/07/04	1	51.90	5	51.90	51.90	-4	8,364	-0.05%
2018/07/03	1	52.50	0	0.00	52.40	1	8,321	0.01%
2018/07/02	1	53.00	0	0.00	53.00	1	8,300	0.01%
2018/06/29	5	53.50	0	0.00	53.50	5	8,254	0.06%
2018/06/28	3	52.60	0	0.00	52.80	3	8,166	0.04%
2018/06/27	7	53.30	5	53.00	53.00	2	8,091	0.02%
2018/06/26	2	53.20	0	0.00	53.20	2	8,089	0.02%
2018/06/19	3	53.87	0	0.00	53.50	3	8,098	0.04%
2018/06/12	8	55.23	0	0.00	54.90	8	7,703	0.10%
2018/06/11	0	0.00	4	55.43	55.30	-4	7,585	-0.05%
2018/06/08	1	56.00	1	56.80	56.20	0	7,453	0.00%
2018/06/06	0	0.00	3	57.10	57.20	-3	7,336	-0.04%
2018/06/05	0	0.00	2.7	57.30	57.00	-2.7	7,238	-0.04%
2018/06/04	0	0.00	14	56.66	57.50	-14	7,131	-0.20%
2018/06/01	3	54.90	8	54.93	55.10	-5	6,838	-0.07%
2018/05/31	2	53.20	0	0.00	53.00	2	6,612	0.03%
2018/05/23	7	53.53	4	54.70	53.00	3	6,428	0.05%
2018/05/22	5	54.82	11	54.82	55.00	-6	6,283	-0.10%
2018/05/21	0	0.00	1	53.10	52.90	-1	6,174	-0.02%
2018/05/15	2	52.60	0	0.00	52.50	2	6,262	0.03%
2018/05/14	4	51.68	1	52.10	52.10	3	6,321	0.05%
2018/05/11	1	53.10	0	0.00	53.10	1	6,128	0.02%
2018/05/09	7	52.30	0	0.00	52.40	7	6,061	0.12%
2018/05/08	9	52.88	0	0.00	52.80	9	5,986	0.15%
2018/05/04	1	52.60	0	0.00	52.80	1	6,008	0.02%
2018/05/03	7	52.71	0	0.00	52.70	7	5,975	0.12%
2018/04/27	5	54.40	0	0.00	54.00	5	5,889	0.08%
2018/04/26	2	54.20	2	54.30	54.10	0	5,912	0.00%
2018/04/20	6	54.10	2	54.20	54.00	4	6,073	0.07%
2018/04/19	1	54.30	0	0.00	54.90	1	6,037	0.02%
2018/04/18	9	53.38	0	0.00	53.20	9	6,000	0.15%
2018/04/17	4	54.08	0	0.00	53.80	4	5,909	0.07%
2018/04/16	3	55.23	8	55.10	55.10	-5	5,814	-0.09%
2018/04/13	6	56.30	0	0.00	56.10	6	5,810	0.10%
2018/04/12	5	56.96	0	0.00	56.80	5	5,691	0.09%
2018/04/10	2	57.80	0	0.00	57.70	2	5,708	0.04%
2018/04/09	0	0.00	1	58.20	58.00	-1	5,816	-0.02%
2018/04/03	1	58.40	0	0.00	58.30	1	5,761	0.02%
2018/03/30	3	58.80	0	0.00	58.80	3	5,835	0.05%
2018/03/27	6	59.62	0	0.00	59.80	6	5,629	0.11%
2018/03/23	0	0.00	12	60.00	60.00	-12	5,522	-0.22%
2018/03/14	0	0.00	1	60.30	60.50	-1	5,814	-0.02%
2018/03/13	0	0.00	13	59.92	60.20	-13	5,968	-0.22%
2018/03/12	0	0.00	5	59.50	60.00	-5	6,021	-0.08%
2018/03/09	0	0.00	2	59.20	59.30	-2	6,197	-0.03%
2018/03/07	1	59.00	0	0.00	58.70	1	6,411	0.02%
2018/03/06	5	59.60	0	0.00	59.50	5	6,661	0.08%
2018/03/05	8	59.30	0	0.00	59.30	8	7,039	0.11%
2018/03/01	9	58.80	0	0.00	58.80	9	7,068	0.13%
2018/02/09	1	58.30	0	0.00	59.20	1	7,333	0.01%
2018/02/08	5	59.60	0	0.00	59.50	5	7,387	0.07%
2018/02/07	10	60.45	0	0.00	59.40	10	7,980	0.13%
2018/02/06	0	0.00	17	59.98	60.00	-17	7,904	-0.22%
2018/02/01	1	64.00	0	0.00	64.00	1	7,677	0.01%
2018/01/30	3	64.60	1	64.50	63.70	2	7,633	0.03%
2018/01/17	0	0.00	2	63.80	63.70	-2	7,178	-0.03%
2018/01/16	0	0.00	3	62.70	63.40	-3	7,125	-0.04%
2018/01/11	3	61.50	0	0.00	62.10	3	7,129	0.04%
2018/01/04	0	0.00	3	62.70	62.90	-3	7,152	-0.04%
2018/01/03	0	0.00	5	62.20	62.60	-5	7,163	-0.07%